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 (%)
Sep 30, 2019 6.725 7.200 6.500 7.199 7,875 +0.50(+7.45%)
Sep 27, 2019 6.900 6.990 6.700 6.700 5,370 -0.29(-4.15%)
Sep 26, 2019 7.550 7.949 6.000 6.990 16,107 -0.69(-9.04%)
Sep 25, 2019 7.000 7.751 7.000 7.685 16,194 +0.68(+9.79%)
Sep 24, 2019 7.400 7.400 7.000 7.000 5,930 -0.20(-2.78%)
Sep 23, 2019 8.359 8.359 6.900 7.200 15,366 -0.63(-8.08%)
Sep 20, 2019 8.500 8.586 7.713 7.833 11,440 -0.64(-7.56%)
Sep 19, 2019 10.10 10.40 8.101 8.474 23,574 +0.47(+5.93%)
Sep 18, 2019 10.90 11.60 10.30 8.000 3,380 -2.90(-26.61%)
Sep 17, 2019 11.84 11.84 10.90 10.90 1,782 -0.90(-7.63%)
Sep 16, 2019 11.60 11.90 10.90 11.80 1,528 +0.00(+0.00%)
Sep 13, 2019 11.60 11.80 10.50 11.80 3,410 +0.30(+2.61%)
Sep 12, 2019 12.00 12.10 10.80 11.50 4,401 -0.30(-2.54%)
Sep 11, 2019 10.90 12.50 10.90 11.80 10,886 +1.10(+10.28%)
Sep 10, 2019 10.50 11.30 10.30 10.70 8,175 +0.10(+0.94%)
Sep 09, 2019 11.30 11.90 10.20 10.60 6,984 -0.40(-3.64%)
Sep 06, 2019 10.20 11.56 10.20 11.00 4,020 +0.90(+8.91%)
Sep 05, 2019 12.04 12.06 10.10 10.10 6,928 -1.40(-12.18%)
Sep 04, 2019 12.96 13.00 10.20 11.50 17,332 -1.10(-8.72%)
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.