Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.040 +0.240 (+13.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 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%)
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.