Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.360 1.400 1.310 1.340 5,856,479 -0.04(-2.90%)
Jun 30, 2022 1.410 1.440 1.350 1.380 4,889,133 -0.05(-3.50%)
Jun 29, 2022 1.440 1.450 1.370 1.430 5,355,410 +0.01(+0.70%)
Jun 28, 2022 1.510 1.540 1.410 1.420 4,476,599 -0.09(-5.96%)
Jun 27, 2022 1.620 1.630 1.480 1.510 5,497,528 -0.11(-6.79%)
Jun 24, 2022 1.580 1.640 1.550 1.620 13,111,491 +0.07(+4.52%)
Jun 23, 2022 1.470 1.570 1.450 1.550 7,127,012 +0.11(+7.64%)
Jun 22, 2022 1.440 1.570 1.420 1.440 7,082,718 -0.04(-2.70%)
Jun 21, 2022 1.460 1.560 1.460 1.480 5,681,283 +0.05(+3.50%)
Jun 17, 2022 1.390 1.525 1.380 1.430 10,476,194 +0.07(+5.15%)
Jun 16, 2022 1.380 1.410 1.320 1.360 4,428,957 -0.07(-4.90%)
Jun 15, 2022 1.420 1.480 1.390 1.430 6,780,947 +0.02(+1.42%)
Jun 14, 2022 1.420 1.440 1.350 1.410 3,905,173 +0.04(+2.92%)
Jun 13, 2022 1.410 1.440 1.340 1.370 6,415,149 -0.13(-8.67%)
Jun 10, 2022 1.550 1.570 1.480 1.500 4,439,940 -0.12(-7.41%)
Jun 09, 2022 1.680 1.684 1.600 1.620 3,698,616 -0.08(-4.71%)
Jun 08, 2022 1.700 1.770 1.660 1.700 5,057,001 +0.00(+0.00%)
Jun 07, 2022 1.590 1.710 1.580 1.700 4,576,228 +0.09(+5.59%)
Jun 06, 2022 1.670 1.720 1.610 1.610 4,168,667 -0.05(-3.01%)
Jun 03, 2022 1.700 1.730 1.620 1.660 4,568,289 -0.06(-3.49%)
Jun 02, 2022 1.580 1.730 1.550 1.720 6,149,064 +0.15(+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.