Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.8158 -0.0042 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.900 8.049 7.700 7.900 1,044,090 -0.10(-1.25%)
Jul 30, 2020 8.300 8.400 7.700 8.000 2,822,791 +0.55(+7.32%)
Jul 29, 2020 7.780 7.951 7.350 7.454 2,148,824 -0.75(-9.10%)
Jul 28, 2020 7.600 8.400 7.500 8.200 2,375,723 +0.10(+1.23%)
Jul 27, 2020 8.600 8.600 7.800 8.100 3,106,155 -0.80(-8.99%)
Jul 24, 2020 9.000 10.50 8.250 8.900 12,700,160 +1.10(+14.10%)
Jul 23, 2020 8.900 8.900 7.000 7.800 5,765,518 -1.10(-12.36%)
Jul 22, 2020 10.00 11.60 8.200 8.900 14,368,928 +0.70(+8.54%)
Jul 21, 2020 8.000 9.200 7.500 8.200 10,262,019 +1.35(+19.76%)
Jul 20, 2020 6.990 7.200 6.500 6.847 4,417,281 +0.67(+10.83%)
Jul 17, 2020 7.000 8.700 6.061 6.178 16,122,310 +0.98(+18.81%)
Jul 16, 2020 5.040 5.400 4.900 5.200 1,911,635 +0.16(+3.09%)
Jul 15, 2020 5.026 5.143 4.950 5.044 594,543 +0.14(+2.94%)
Jul 14, 2020 5.000 5.000 4.700 4.900 638,623 -0.10(-2.00%)
Jul 13, 2020 5.400 5.500 5.000 5.000 1,178,412 -0.30(-5.66%)
Jul 10, 2020 5.449 5.599 5.145 5.300 2,910,790 +0.41(+8.38%)
Jul 09, 2020 5.200 5.246 4.780 4.890 1,579,637 -0.36(-6.86%)
Jul 08, 2020 4.900 4.900 4.658 5.250 983,334 +0.45(+9.38%)
Jul 07, 2020 4.800 4.900 4.500 4.800 1,169,262 +0.09(+2.02%)
Jul 06, 2020 4.961 5.000 4.660 4.705 891,804 -0.16(-3.21%)
Jul 02, 2020 5.266 5.266 4.701 4.861 2,240,360 -0.83(-14.52%)
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.