Bionano Genomics Inc (NQ: BNGO )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.250 5.600 5.240 5.500 8,660,482 +0.29(+5.57%)
Sep 29, 2021 5.470 5.540 5.200 5.210 7,472,724 -0.25(-4.58%)
Sep 28, 2021 5.490 5.520 5.340 5.460 8,922,856 -0.08(-1.44%)
Sep 27, 2021 5.560 5.670 5.430 5.540 7,466,885 +0.05(+0.91%)
Sep 24, 2021 5.550 5.600 5.460 5.490 4,663,944 -0.15(-2.66%)
Sep 23, 2021 5.520 5.650 5.430 5.640 6,740,820 +0.18(+3.30%)
Sep 22, 2021 5.270 5.560 5.200 5.460 9,943,420 +0.27(+5.20%)
Sep 21, 2021 5.220 5.300 5.130 5.190 6,524,408 +0.02(+0.39%)
Sep 20, 2021 5.320 5.380 5.060 5.170 13,093,984 -0.39(-7.01%)
Sep 17, 2021 5.430 5.570 5.320 5.560 14,268,836 +0.27(+5.10%)
Sep 16, 2021 5.360 5.360 5.130 5.290 8,561,628 +0.01(+0.19%)
Sep 15, 2021 5.180 5.320 5.120 5.280 4,400,866 +0.08(+1.54%)
Sep 14, 2021 5.380 5.430 5.140 5.200 8,378,726 -0.15(-2.80%)
Sep 13, 2021 5.600 5.600 5.300 5.350 8,511,410 -0.22(-3.95%)
Sep 10, 2021 5.790 5.820 5.570 5.570 6,173,144 -0.22(-3.80%)
Sep 09, 2021 5.520 5.930 5.475 5.790 9,964,810 +0.27(+4.89%)
Sep 08, 2021 5.790 5.790 5.460 5.520 5,712,189 -0.27(-4.66%)
Sep 07, 2021 5.830 5.980 5.760 5.790 5,845,415 -0.07(-1.19%)
Sep 03, 2021 5.920 5.990 5.750 5.860 5,041,619 -0.10(-1.68%)
Sep 02, 2021 5.940 6.080 5.890 5.960 7,773,465 +0.07(+1.19%)
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.