Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.135 +0.045 (+4.13%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.693 4.700 4.300 4.490 459,980 -0.11(-2.39%)
May 28, 2020 4.300 4.750 4.200 4.600 701,902 +0.20(+4.55%)
May 27, 2020 4.900 4.900 4.200 4.400 1,060,250 -0.60(-12.00%)
May 26, 2020 5.400 5.500 5.000 5.000 1,748,283 +0.30(+6.38%)
May 22, 2020 4.300 4.700 4.100 4.700 1,502,280 +0.43(+10.07%)
May 21, 2020 3.800 4.380 3.752 4.270 1,315,311 +0.41(+10.74%)
May 20, 2020 3.849 3.900 3.720 3.856 405,705 -0.04(-1.03%)
May 19, 2020 4.050 4.240 3.810 3.896 1,147,489 +0.10(+2.53%)
May 18, 2020 3.900 3.970 3.551 3.800 535,718 +0.09(+2.48%)
May 15, 2020 3.600 3.796 3.480 3.708 421,890 -0.29(-7.28%)
May 14, 2020 4.038 4.181 3.800 3.999 565,065 -0.00(-0.02%)
May 13, 2020 4.300 4.400 3.800 4.000 617,151 -0.10(-2.44%)
May 12, 2020 4.700 5.100 3.900 4.100 2,237,110 -0.30(-6.82%)
May 11, 2020 3.800 4.400 3.700 4.400 1,707,271 +0.74(+20.09%)
May 08, 2020 3.600 3.850 3.530 3.664 199,370 +0.10(+2.72%)
May 07, 2020 3.410 3.630 3.350 3.567 344,777 -0.03(-0.92%)
May 06, 2020 3.800 3.800 3.500 3.600 384,579 -0.20(-5.26%)
May 05, 2020 3.844 3.949 3.750 3.800 174,923 -0.08(-2.19%)
May 04, 2020 3.720 3.900 3.720 3.885 197,475 +0.00(+0.00%)
May 01, 2020 4.027 4.050 3.750 3.885 218,810 -0.15(-3.77%)
Apr 30, 2020 4.000 4.400 3.850 4.037 289,580 -0.03(-0.76%)
Apr 29, 2020 4.288 4.339 3.860 4.068 528,579 -0.03(-0.78%)
Apr 28, 2020 4.000 4.315 3.860 4.100 950,085 +0.24(+6.33%)
Apr 27, 2020 3.600 3.880 3.540 3.856 561,871 +0.38(+10.80%)
Apr 24, 2020 3.500 3.530 3.411 3.480 254,450 -0.02(-0.57%)
Apr 23, 2020 3.590 3.590 3.370 3.500 422,372 -0.18(-4.89%)
Apr 22, 2020 3.800 4.097 3.551 3.680 1,488,034 +0.23(+6.67%)
Apr 21, 2020 3.500 3.550 3.350 3.450 262,592 -0.10(-2.79%)
Apr 20, 2020 3.475 3.490 3.313 3.549 330,219 +0.05(+1.40%)
Apr 17, 2020 3.500 3.790 3.402 3.500 575,330 -0.30(-7.89%)
Apr 16, 2020 3.899 3.900 3.412 3.800 670,376 -0.10(-2.56%)
Apr 15, 2020 3.458 4.130 3.200 3.900 1,291,139 +0.50(+14.71%)
Apr 14, 2020 3.300 3.500 3.200 3.400 475,959 +0.15(+4.62%)
Apr 13, 2020 3.307 3.307 3.050 3.250 448,298 +0.09(+2.85%)
Apr 09, 2020 3.150 3.500 3.060 3.160 1,100,030 +0.13(+4.43%)
Apr 08, 2020 3.150 3.150 2.903 3.026 1,361,419 +0.26(+9.60%)
Apr 07, 2020 2.813 2.850 2.750 2.761 409,615 -0.05(-1.74%)
Apr 06, 2020 2.800 2.840 2.700 2.810 741,343 +0.06(+2.18%)
Apr 03, 2020 2.700 2.800 2.600 2.750 655,710 +0.15(+5.89%)
Apr 02, 2020 2.750 2.900 2.500 2.597 2,440,442 -1.30(-33.41%)
Apr 01, 2020 4.200 4.500 3.900 3.900 675,456 -0.70(-15.22%)
Mar 31, 2020 5.800 6.600 4.400 4.600 2,088,053 +0.32(+7.45%)
Mar 30, 2020 4.700 4.700 4.200 4.281 67,254 -0.19(-4.34%)
Mar 27, 2020 4.300 4.495 4.200 4.475 133,420 +0.07(+1.70%)
Mar 26, 2020 4.300 4.500 4.200 4.400 145,967 +0.00(+0.00%)
Mar 25, 2020 4.500 4.700 4.000 4.400 163,228 -0.20(-4.35%)
Mar 24, 2020 4.301 4.700 4.211 4.600 139,768 +0.30(+7.03%)
Mar 23, 2020 4.300 4.900 4.200 4.298 140,464 +0.10(+2.31%)
Mar 20, 2020 4.250 6.172 4.100 4.201 675,370 +0.20(+5.02%)
Mar 19, 2020 4.236 4.500 3.900 4.000 137,810 +0.10(+2.56%)
Mar 18, 2020 4.900 5.000 3.900 3.900 126,390 -1.08(-21.62%)
Mar 17, 2020 4.760 5.600 4.500 4.976 106,230 +0.48(+10.58%)
Mar 16, 2020 4.700 4.900 4.300 4.500 98,031 -0.30(-6.27%)
Mar 13, 2020 5.200 5.200 4.700 4.801 138,090 +0.00(+0.02%)
Mar 12, 2020 4.800 5.500 4.700 4.800 217,640 -1.00(-17.24%)
Mar 11, 2020 6.200 7.000 5.600 5.800 484,908 -1.80(-23.68%)
Mar 10, 2020 10.90 11.00 6.900 7.600 1,902,693 -0.90(-10.59%)
Mar 09, 2020 6.200 8.800 6.100 8.500 657,365 +0.85(+11.14%)
Mar 06, 2020 8.600 8.700 7.000 7.648 718,550 -3.65(-32.32%)
Mar 05, 2020 10.70 11.50 10.50 11.30 233,982 +0.40(+3.67%)
Mar 04, 2020 11.60 11.60 10.50 10.90 94,169 +0.00(+0.00%)
Mar 03, 2020 11.00 11.90 10.60 10.90 159,533 -1.60(-12.80%)
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.