Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.00 30.54 30.00 30.10 220 -0.10(-0.33%)
May 30, 2019 30.90 30.90 30.20 30.20 89 +0.20(+0.67%)
May 29, 2019 30.10 30.60 30.00 30.00 216 -0.20(-0.66%)
May 28, 2019 30.25 30.75 30.20 30.20 106 +0.20(+0.67%)
May 24, 2019 30.10 31.10 30.00 30.00 400 -1.00(-3.23%)
May 23, 2019 30.68 31.00 30.25 31.00 355 +0.40(+1.31%)
May 22, 2019 31.50 31.50 30.60 30.60 142 -0.90(-2.86%)
May 21, 2019 30.50 31.50 30.50 31.50 253 +0.70(+2.27%)
May 20, 2019 31.82 31.82 30.80 30.80 258 -0.70(-2.22%)
May 17, 2019 30.20 32.80 30.20 31.50 370 +0.00(+0.00%)
May 16, 2019 30.00 31.50 30.00 31.50 308 +2.15(+7.33%)
May 15, 2019 31.10 32.00 29.30 29.35 243 -2.85(-8.85%)
May 14, 2019 31.50 32.30 29.50 32.20 662 -0.95(-2.87%)
May 13, 2019 34.50 35.00 27.15 33.15 943 -1.25(-3.63%)
May 10, 2019 36.80 37.00 34.40 34.40 2,100 -2.20(-6.01%)
May 09, 2019 37.70 39.20 36.50 36.60 876 -2.20(-5.67%)
May 08, 2019 38.60 38.80 38.30 38.80 338 -0.50(-1.27%)
May 07, 2019 39.20 39.44 37.20 39.30 787 +0.20(+0.51%)
May 06, 2019 40.30 40.30 38.40 39.10 601 -0.90(-2.25%)
May 03, 2019 40.00 43.80 40.00 40.00 840 +0.50(+1.27%)
May 02, 2019 39.00 39.50 39.00 39.50 203 -0.80(-1.99%)
May 01, 2019 41.80 41.80 39.00 40.30 578 -0.90(-2.18%)
Apr 30, 2019 41.20 46.00 38.35 41.20 2,228 +0.90(+2.23%)
Apr 29, 2019 41.80 41.80 40.30 40.30 27 -1.50(-3.59%)
Apr 26, 2019 40.00 42.90 40.00 41.80 930 +1.50(+3.72%)
Apr 25, 2019 40.30 40.30 40.30 40.30 13 -0.90(-2.19%)
Apr 24, 2019 41.00 41.20 40.50 41.20 96 -0.50(-1.19%)
Apr 23, 2019 41.70 41.70 41.70 15 +0.00(+0.00%)
Apr 22, 2019 42.00 42.00 40.00 41.70 375 +0.10(+0.24%)
Apr 18, 2019 39.30 41.60 39.30 41.60 1,000 +2.70(+6.94%)
Apr 17, 2019 44.00 44.00 38.70 38.90 519 +0.30(+0.78%)
Apr 16, 2019 39.10 39.10 38.20 38.60 2,222 -0.40(-1.03%)
Apr 15, 2019 39.70 41.00 38.90 39.00 558 -0.80(-2.01%)
Apr 12, 2019 43.60 43.80 38.20 39.80 3,980 -3.45(-7.98%)
Apr 11, 2019 42.60 44.00 42.50 43.25 369 +0.25(+0.58%)
Apr 10, 2019 44.10 45.00 42.70 43.00 635 -0.65(-1.48%)
Apr 09, 2019 43.00 44.00 43.00 43.65 692 -0.10(-0.24%)
Apr 08, 2019 44.80 44.90 43.30 43.75 820 -0.65(-1.46%)
Apr 05, 2019 44.24 44.50 43.10 44.40 160 -0.30(-0.67%)
Apr 04, 2019 44.70 44.70 44.70 1 +0.00(+0.00%)
Apr 03, 2019 44.00 44.70 44.00 44.70 51 -0.30(-0.67%)
Apr 02, 2019 45.00 45.00 43.67 45.00 141 +1.58(+3.65%)
Apr 01, 2019 42.05 44.76 42.00 43.42 367 -0.18(-0.42%)
Mar 29, 2019 45.20 45.20 42.95 43.60 960 +1.15(+2.71%)
Mar 28, 2019 46.50 48.02 42.30 42.45 288 +0.35(+0.83%)
Mar 27, 2019 42.00 42.10 38.20 42.10 1,089 +1.00(+2.43%)
Mar 26, 2019 44.80 47.50 41.10 41.10 6,432 -2.40(-5.52%)
Mar 25, 2019 46.90 47.40 43.50 43.50 900 -3.90(-8.23%)
Mar 22, 2019 47.40 47.40 47.40 47.40 10 +3.15(+7.12%)
Mar 21, 2019 46.52 47.50 43.00 44.25 8,696 -2.85(-6.05%)
Mar 20, 2019 51.75 51.75 45.30 47.10 968 +0.60(+1.29%)
Mar 19, 2019 47.50 47.80 46.50 46.50 782 -2.00(-4.12%)
Mar 18, 2019 50.00 50.00 47.01 48.50 3,458 -1.50(-3.00%)
Mar 15, 2019 41.00 55.40 38.90 50.00 14,830 +8.00(+19.05%)
Mar 14, 2019 48.64 48.64 41.10 42.00 1,835 -1.30(-3.00%)
Mar 13, 2019 42.10 44.20 42.00 43.30 818 -0.19(-0.44%)
Mar 12, 2019 40.70 44.20 40.70 43.49 2,938 +1.89(+4.55%)
Mar 11, 2019 41.60 46.50 39.20 41.60 1,954 -2.30(-5.24%)
Mar 08, 2019 43.50 46.49 40.90 43.90 1,140 +0.10(+0.23%)
Mar 07, 2019 50.30 52.00 43.10 43.80 7,127 -2.70(-5.81%)
Mar 06, 2019 48.50 50.00 43.10 46.50 10,873 -2.30(-4.71%)
Mar 05, 2019 43.10 62.35 40.90 48.80 22,328 +7.90(+19.32%)
Mar 04, 2019 43.78 43.78 39.70 40.90 719 -1.60(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.