Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.950 3.075 2.940 3.030 372,945 +0.13(+4.48%)
Sep 28, 2023 2.950 2.950 2.850 2.900 198,727 -0.03(-1.02%)
Sep 27, 2023 2.850 2.940 2.840 2.930 237,294 +0.09(+3.17%)
Sep 26, 2023 2.950 2.998 2.840 2.840 421,510 -0.14(-4.70%)
Sep 25, 2023 2.900 2.980 2.868 2.980 562,274 +0.06(+2.05%)
Sep 22, 2023 3.000 3.040 2.910 2.920 430,468 -0.06(-2.01%)
Sep 21, 2023 2.960 3.128 2.950 2.980 594,039 -0.02(-0.67%)
Sep 20, 2023 3.030 3.070 2.980 3.000 390,881 +0.00(+0.00%)
Sep 19, 2023 3.000 3.060 2.930 3.000 506,031 +0.00(+0.00%)
Sep 18, 2023 3.240 3.240 2.990 3.000 747,364 -0.25(-7.69%)
Sep 15, 2023 3.390 3.420 3.200 3.250 914,332 -0.14(-4.13%)
Sep 14, 2023 3.460 3.580 3.315 3.390 623,307 +0.01(+0.30%)
Sep 13, 2023 3.570 3.609 3.380 3.380 592,404 -0.17(-4.79%)
Sep 12, 2023 3.450 3.850 3.430 3.550 1,087,395 +0.06(+1.72%)
Sep 11, 2023 3.390 3.690 3.370 3.490 890,822 +0.10(+2.95%)
Sep 08, 2023 3.360 3.400 3.240 3.390 457,118 +0.02(+0.74%)
Sep 07, 2023 3.470 3.470 3.300 3.365 326,135 -0.18(-5.21%)
Sep 06, 2023 3.780 3.840 3.350 3.550 1,052,265 -0.23(-6.08%)
Sep 05, 2023 3.810 3.860 3.700 3.780 646,403 -0.07(-1.82%)
Sep 01, 2023 3.990 4.070 3.700 3.850 1,248,347 -0.01(-0.26%)
Aug 31, 2023 3.660 4.200 3.625 3.860 2,206,724 +0.20(+5.46%)
Aug 30, 2023 3.280 3.820 3.214 3.660 1,638,440 +0.38(+11.59%)
Aug 29, 2023 3.030 3.560 3.000 3.280 1,604,365 +0.27(+8.97%)
Aug 28, 2023 3.090 3.110 2.990 3.010 494,609 -0.07(-2.27%)
Aug 25, 2023 3.040 3.130 2.990 3.080 433,978 +0.04(+1.32%)
Aug 24, 2023 3.040 3.080 2.980 3.040 697,286 +0.01(+0.33%)
Aug 23, 2023 3.060 3.090 2.990 3.030 570,505 -0.03(-0.98%)
Aug 22, 2023 3.040 3.130 2.990 3.060 671,527 +0.02(+0.66%)
Aug 21, 2023 3.000 3.100 2.950 3.040 600,728 +0.06(+2.01%)
Aug 18, 2023 3.000 3.088 2.980 2.980 774,611 -0.06(-1.97%)
Aug 17, 2023 3.110 3.130 3.010 3.040 819,232 -0.06(-1.94%)
Aug 16, 2023 3.310 3.310 3.100 3.100 1,174,948 -0.24(-7.19%)
Aug 15, 2023 3.390 3.450 3.270 3.340 1,572,222 -0.12(-3.47%)
Aug 14, 2023 3.900 3.940 3.360 3.460 2,249,087 -0.53(-13.28%)
Aug 11, 2023 3.960 4.065 3.891 3.990 717,544 -0.02(-0.50%)
Aug 10, 2023 4.040 4.050 3.670 4.010 1,716,832 -0.14(-3.37%)
Aug 09, 2023 4.020 4.240 4.000 4.150 1,041,047 +0.13(+3.23%)
Aug 08, 2023 4.480 4.480 3.820 4.020 2,295,842 -0.65(-13.92%)
Aug 07, 2023 4.850 4.850 4.061 4.670 1,488,964 -0.18(-3.71%)
Aug 04, 2023 5.900 5.918 4.700 4.850 2,682,050 -1.04(-17.59%)
Aug 03, 2023 5.800 5.989 5.612 5.885 931,798 +0.11(+1.96%)
Aug 02, 2023 5.910 5.999 5.700 5.772 995,546 -0.31(-5.08%)
Aug 01, 2023 6.000 6.099 5.801 6.081 959,721 +0.20(+3.47%)
Jul 31, 2023 5.990 6.189 5.827 5.877 1,232,965 +0.05(+0.81%)
Jul 28, 2023 5.760 5.903 5.623 5.830 960,979 +0.24(+4.24%)
Jul 27, 2023 5.900 5.980 5.543 5.593 813,573 -0.29(-4.85%)
Jul 26, 2023 5.800 5.889 5.700 5.878 616,448 +0.12(+2.01%)
Jul 25, 2023 5.959 5.988 5.730 5.762 1,049,371 -0.07(-1.17%)
Jul 24, 2023 6.000 6.070 5.728 5.830 854,749 -0.14(-2.31%)
Jul 21, 2023 6.000 6.090 5.751 5.968 868,868 +0.12(+1.98%)
Jul 20, 2023 6.170 6.400 5.849 5.852 853,319 -0.32(-5.15%)
Jul 19, 2023 6.238 6.397 6.100 6.170 801,301 -0.08(-1.22%)
Jul 18, 2023 6.473 6.583 6.110 6.246 878,837 -0.19(-2.97%)
Jul 17, 2023 6.475 6.600 6.400 6.437 749,015 -0.04(-0.66%)
Jul 14, 2023 6.724 6.724 6.420 6.480 628,313 -0.05(-0.74%)
Jul 13, 2023 6.600 6.756 6.510 6.528 1,179,304 +0.04(+0.62%)
Jul 12, 2023 6.500 6.589 6.455 6.488 809,030 +0.05(+0.73%)
Jul 11, 2023 6.300 6.450 6.271 6.441 745,231 +0.19(+3.01%)
Jul 10, 2023 5.900 6.332 5.896 6.253 2,360,331 +0.41(+6.96%)
Jul 07, 2023 5.972 6.100 5.750 5.846 1,376,686 -0.13(-2.11%)
Jul 06, 2023 6.300 6.300 5.800 5.972 1,189,151 -0.34(-5.37%)
Jul 05, 2023 6.396 6.399 6.146 6.311 1,023,982 -0.04(-0.71%)
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.