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%)
Sep 03, 2019 14.60 14.60 12.50 12.60 26,910 -2.30(-15.44%)
Aug 30, 2019 17.50 27.40 13.30 14.90 326,030 +0.10(+0.68%)
Aug 29, 2019 16.33 16.33 14.80 14.80 460 +0.30(+2.07%)
Aug 28, 2019 16.40 16.50 12.50 14.50 1,443 -1.00(-6.45%)
Aug 27, 2019 15.60 17.37 12.35 15.50 2,658 +0.40(+2.65%)
Aug 26, 2019 15.90 17.79 15.10 15.10 692 -0.90(-5.63%)
Aug 23, 2019 16.10 16.20 15.50 16.00 700 -1.38(-7.96%)
Aug 22, 2019 16.70 17.38 16.00 17.38 1,606 +0.28(+1.65%)
Aug 21, 2019 19.20 19.20 16.10 17.10 2,551 -1.90(-10.00%)
Aug 20, 2019 16.40 19.00 15.00 19.00 2,995 +2.70(+16.56%)
Aug 19, 2019 17.50 18.15 16.10 16.30 1,404 -1.90(-10.44%)
Aug 16, 2019 17.87 19.40 16.00 18.20 780 +1.40(+8.33%)
Aug 15, 2019 19.80 19.80 15.80 16.80 2,087 -1.75(-9.43%)
Aug 14, 2019 14.40 19.90 14.40 18.55 1,256 -1.14(-5.80%)
Aug 13, 2019 19.80 22.50 17.00 19.69 10,040 -0.01(-0.04%)
Aug 12, 2019 19.80 20.85 19.04 19.70 752 +0.70(+3.68%)
Aug 09, 2019 20.50 20.60 19.00 19.00 1,460 -2.05(-9.74%)
Aug 08, 2019 23.60 23.60 20.95 21.05 373 -1.15(-5.18%)
Aug 07, 2019 21.99 22.30 21.99 22.20 114 -0.70(-3.04%)
Aug 06, 2019 25.50 25.50 22.49 22.90 2,212 +0.40(+1.76%)
Aug 05, 2019 23.30 25.10 22.50 22.50 1,384 -0.80(-3.43%)
Aug 02, 2019 23.40 23.40 20.10 23.30 1,490 -0.10(-0.43%)
Aug 01, 2019 28.50 28.70 23.40 23.40 894 -2.70(-10.34%)
Jul 31, 2019 28.10 28.70 25.35 26.10 685 +2.40(+10.13%)
Jul 30, 2019 28.70 29.00 22.80 23.70 2,241 -3.00(-11.24%)
Jul 29, 2019 25.00 27.60 25.00 26.70 1,357 -0.80(-2.91%)
Jul 26, 2019 29.20 29.20 25.73 27.50 190 -0.50(-1.79%)
Jul 25, 2019 29.16 29.16 28.00 28.00 254 +0.00(+0.00%)
Jul 24, 2019 26.60 28.00 26.60 28.00 245 +1.58(+5.97%)
Jul 23, 2019 26.00 26.42 26.00 26.42 51 -0.08(-0.29%)
Jul 22, 2019 26.00 26.70 26.00 26.50 258 +0.00(+0.00%)
Jul 19, 2019 26.50 26.50 26.50 26.50 50 +0.50(+1.92%)
Jul 18, 2019 25.50 26.00 25.50 26.00 28 +0.70(+2.77%)
Jul 17, 2019 25.30 25.30 25.30 20 +0.00(+0.00%)
Jul 16, 2019 25.40 25.43 25.30 25.30 180 +0.10(+0.40%)
Jul 15, 2019 26.90 26.90 25.20 25.20 749 -0.80(-3.08%)
Jul 12, 2019 26.80 26.80 26.00 26.00 270 +0.00(+0.00%)
Jul 11, 2019 26.10 26.70 26.00 26.00 164 +0.22(+0.87%)
Jul 10, 2019 26.03 26.50 25.23 25.78 1,083 -0.12(-0.47%)
Jul 09, 2019 26.70 26.70 25.90 25.90 186 +1.10(+4.44%)
Jul 08, 2019 26.47 26.47 24.62 24.80 192 +1.10(+4.64%)
Jul 05, 2019 23.50 24.08 23.50 23.70 370 +0.10(+0.42%)
Jul 03, 2019 24.40 24.43 23.50 23.60 1,000 -0.80(-3.28%)
Jul 02, 2019 25.10 25.72 24.40 24.40 684 -0.70(-2.79%)
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.