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, 2022 1.870 1.950 1.830 1.830 2,960,268 -0.04(-2.14%)
Sep 29, 2022 1.860 1.900 1.795 1.870 3,875,578 -0.08(-4.10%)
Sep 28, 2022 1.800 1.980 1.800 1.950 4,428,695 +0.14(+7.73%)
Sep 27, 2022 1.850 1.869 1.775 1.810 3,462,601 +0.01(+0.56%)
Sep 26, 2022 1.780 1.910 1.770 1.800 4,415,789 -0.06(-3.23%)
Sep 23, 2022 1.840 1.905 1.810 1.860 4,492,280 -0.04(-2.11%)
Sep 22, 2022 2.040 2.050 1.870 1.900 5,363,975 -0.12(-5.94%)
Sep 21, 2022 2.120 2.160 2.010 2.020 5,550,894 -0.11(-5.16%)
Sep 20, 2022 2.140 2.190 2.100 2.130 3,577,748 -0.04(-1.84%)
Sep 19, 2022 2.160 2.220 2.090 2.170 3,852,174 -0.06(-2.69%)
Sep 16, 2022 2.280 2.290 2.150 2.230 7,782,989 -0.12(-5.11%)
Sep 15, 2022 2.320 2.440 2.302 2.350 3,989,768 +0.00(+0.00%)
Sep 14, 2022 2.340 2.360 2.240 2.350 4,357,436 +0.03(+1.29%)
Sep 13, 2022 2.400 2.440 2.320 2.320 5,484,420 -0.22(-8.66%)
Sep 12, 2022 2.530 2.570 2.450 2.540 4,163,246 +0.03(+1.20%)
Sep 09, 2022 2.540 2.570 2.460 2.510 5,129,640 +0.03(+1.21%)
Sep 08, 2022 2.340 2.480 2.284 2.480 4,952,985 +0.13(+5.53%)
Sep 07, 2022 2.240 2.370 2.180 2.350 3,865,179 +0.10(+4.44%)
Sep 06, 2022 2.290 2.350 2.230 2.250 4,033,892 -0.06(-2.60%)
Sep 02, 2022 2.490 2.510 2.280 2.310 5,949,269 -0.15(-6.10%)
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.