Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.10 14.40 13.50 13.80 488,913 -0.50(-3.50%)
Jun 29, 2022 14.40 14.50 13.70 14.30 535,541 +0.10(+0.70%)
Jun 28, 2022 15.10 15.40 14.10 14.20 447,659 -0.90(-5.96%)
Jun 27, 2022 16.20 16.30 14.80 15.10 549,752 -1.10(-6.79%)
Jun 24, 2022 15.80 16.40 15.50 16.20 1,311,149 +0.70(+4.52%)
Jun 23, 2022 14.70 15.70 14.50 15.50 712,701 +1.10(+7.64%)
Jun 22, 2022 14.40 15.70 14.20 14.40 708,271 -0.40(-2.70%)
Jun 21, 2022 14.60 15.60 14.60 14.80 568,128 +0.50(+3.50%)
Jun 17, 2022 13.90 15.25 13.80 14.30 1,047,619 +0.70(+5.15%)
Jun 16, 2022 13.80 14.10 13.20 13.60 442,895 -0.70(-4.90%)
Jun 15, 2022 14.20 14.80 13.90 14.30 678,094 +0.20(+1.42%)
Jun 14, 2022 14.20 14.40 13.50 14.10 390,517 +0.40(+2.92%)
Jun 13, 2022 14.10 14.40 13.40 13.70 641,514 -1.30(-8.67%)
Jun 10, 2022 15.50 15.70 14.80 15.00 443,994 -1.20(-7.41%)
Jun 09, 2022 16.80 16.84 16.00 16.20 369,861 -0.80(-4.71%)
Jun 08, 2022 17.00 17.70 16.60 17.00 505,700 +0.00(+0.00%)
Jun 07, 2022 15.90 17.10 15.80 17.00 457,622 +0.90(+5.59%)
Jun 06, 2022 16.70 17.20 16.10 16.10 416,866 -0.50(-3.01%)
Jun 03, 2022 17.00 17.30 16.20 16.60 456,828 -0.60(-3.49%)
Jun 02, 2022 15.80 17.30 15.50 17.20 614,906 +1.50(+9.55%)
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.