Bionano Genomics Inc (NQ: BNGO )

3.394 -0.006 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.6725 0.7200 0.6500 0.7199 78,757 +0.05(+7.45%)
Sep 27, 2019 0.6900 0.6990 0.6700 0.6700 53,700 -0.03(-4.15%)
Sep 26, 2019 0.7550 0.7949 0.6000 0.6990 161,077 -0.07(-9.04%)
Sep 25, 2019 0.7000 0.7751 0.7000 0.7685 161,943 +0.07(+9.79%)
Sep 24, 2019 0.7400 0.7400 0.7000 0.7000 59,304 -0.02(-2.78%)
Sep 23, 2019 0.8359 0.8359 0.6900 0.7200 153,660 -0.06(-8.08%)
Sep 20, 2019 0.8500 0.8586 0.7713 0.7833 114,400 -0.06(-7.56%)
Sep 19, 2019 1.010 1.040 0.8101 0.8474 235,748 +0.05(+5.92%)
Sep 18, 2019 1.090 1.160 1.030 0.8000 33,802 -0.29(-26.61%)
Sep 17, 2019 1.184 1.184 1.090 1.090 17,825 -0.09(-7.63%)
Sep 16, 2019 1.160 1.190 1.090 1.180 15,289 +0.00(+0.00%)
Sep 13, 2019 1.160 1.180 1.050 1.180 34,100 +0.03(+2.61%)
Sep 12, 2019 1.200 1.210 1.080 1.150 44,010 -0.03(-2.54%)
Sep 11, 2019 1.090 1.250 1.090 1.180 108,866 +0.11(+10.28%)
Sep 10, 2019 1.050 1.130 1.030 1.070 81,754 +0.01(+0.94%)
Sep 09, 2019 1.130 1.190 1.020 1.060 69,844 -0.04(-3.64%)
Sep 06, 2019 1.020 1.156 1.020 1.100 40,200 +0.09(+8.91%)
Sep 05, 2019 1.204 1.206 1.010 1.010 69,289 -0.14(-12.18%)
Sep 04, 2019 1.296 1.300 1.020 1.150 173,322 -0.11(-8.72%)
Sep 03, 2019 1.460 1.460 1.250 1.260 269,107 -0.23(-15.44%)
Aug 30, 2019 1.750 2.740 1.330 1.490 3,260,300 +0.01(+0.68%)
Aug 29, 2019 1.633 1.633 1.480 1.480 4,601 +0.03(+2.07%)
Aug 28, 2019 1.640 1.650 1.250 1.450 14,430 -0.10(-6.45%)
Aug 27, 2019 1.560 1.737 1.235 1.550 26,585 +0.04(+2.65%)
Aug 26, 2019 1.590 1.779 1.510 1.510 6,920 -0.09(-5.63%)
Aug 23, 2019 1.610 1.620 1.550 1.600 7,000 -0.14(-7.96%)
Aug 22, 2019 1.670 1.738 1.600 1.738 16,069 +0.03(+1.65%)
Aug 21, 2019 1.920 1.920 1.610 1.710 25,515 -0.19(-10.00%)
Aug 20, 2019 1.640 1.900 1.500 1.900 29,950 +0.27(+16.56%)
Aug 19, 2019 1.750 1.815 1.610 1.630 14,047 -0.19(-10.44%)
Aug 16, 2019 1.787 1.940 1.600 1.820 7,800 +0.14(+8.33%)
Aug 15, 2019 1.980 1.980 1.580 1.680 20,878 -0.18(-9.43%)
Aug 14, 2019 1.440 1.990 1.440 1.855 12,569 -0.11(-5.80%)
Aug 13, 2019 1.980 2.250 1.700 1.969 100,404 -0.00(-0.04%)
Aug 12, 2019 1.980 2.085 1.904 1.970 7,528 +0.07(+3.68%)
Aug 09, 2019 2.050 2.060 1.900 1.900 14,600 -0.21(-9.74%)
Aug 08, 2019 2.360 2.360 2.095 2.105 3,733 -0.12(-5.18%)
Aug 07, 2019 2.199 2.230 2.199 2.220 1,145 -0.07(-3.04%)
Aug 06, 2019 2.550 2.550 2.249 2.290 22,127 +0.04(+1.76%)
Aug 05, 2019 2.330 2.510 2.250 2.250 13,849 -0.08(-3.43%)
Aug 02, 2019 2.340 2.340 2.010 2.330 14,900 -0.01(-0.43%)
Aug 01, 2019 2.850 2.870 2.340 2.340 8,949 -0.27(-10.34%)
Jul 31, 2019 2.810 2.870 2.535 2.610 6,857 +0.24(+10.13%)
Jul 30, 2019 2.870 2.900 2.280 2.370 22,411 -0.30(-11.24%)
Jul 29, 2019 2.500 2.760 2.500 2.670 13,575 -0.08(-2.91%)
Jul 26, 2019 2.920 2.920 2.573 2.750 1,900 -0.05(-1.79%)
Jul 25, 2019 2.916 2.916 2.800 2.800 2,549 +0.00(+0.00%)
Jul 24, 2019 2.660 2.800 2.660 2.800 2,452 +0.16(+5.97%)
Jul 23, 2019 2.600 2.642 2.600 2.642 514 -0.01(-0.29%)
Jul 22, 2019 2.600 2.670 2.600 2.650 2,580 +0.00(+0.00%)
Jul 19, 2019 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Jul 18, 2019 2.550 2.600 2.550 2.600 288 +0.07(+2.77%)
Jul 17, 2019 2.530 2.530 2.530 200 +0.00(+0.00%)
Jul 16, 2019 2.540 2.543 2.530 2.530 1,804 +0.01(+0.40%)
Jul 15, 2019 2.690 2.690 2.520 2.520 7,499 -0.08(-3.08%)
Jul 12, 2019 2.680 2.680 2.600 2.600 2,700 +0.00(+0.00%)
Jul 11, 2019 2.610 2.670 2.600 2.600 1,641 +0.02(+0.87%)
Jul 10, 2019 2.603 2.650 2.523 2.578 10,831 -0.01(-0.47%)
Jul 09, 2019 2.670 2.670 2.590 2.590 1,860 +0.11(+4.44%)
Jul 08, 2019 2.647 2.647 2.462 2.480 1,928 +0.11(+4.64%)
Jul 05, 2019 2.350 2.408 2.350 2.370 3,700 +0.01(+0.42%)
Jul 03, 2019 2.440 2.443 2.350 2.360 10,000 -0.08(-3.28%)
Jul 02, 2019 2.510 2.572 2.440 2.440 6,848 -0.07(-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.