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 (%)
Dec 31, 2021 30.55 32.29 29.80 29.90 969,687 -1.30(-4.17%)
Dec 30, 2021 29.80 31.97 28.80 31.20 1,042,891 +1.20(+4.00%)
Dec 29, 2021 31.10 31.58 29.50 30.00 959,908 -0.75(-2.44%)
Dec 28, 2021 32.90 33.50 30.70 30.75 1,277,657 -2.55(-7.66%)
Dec 27, 2021 32.50 34.80 32.20 33.30 830,861 +0.90(+2.78%)
Dec 23, 2021 32.90 32.90 31.20 32.40 789,322 -0.30(-0.92%)
Dec 22, 2021 32.80 33.40 32.00 32.70 416,891 -0.20(-0.61%)
Dec 21, 2021 32.50 33.25 32.15 32.90 575,839 +0.80(+2.49%)
Dec 20, 2021 32.40 32.80 31.60 32.10 517,171 -1.90(-5.59%)
Dec 17, 2021 31.58 34.55 31.00 34.00 844,386 +1.10(+3.34%)
Dec 16, 2021 34.60 35.00 32.20 32.90 680,901 -1.30(-3.80%)
Dec 15, 2021 32.60 34.65 31.20 34.20 719,234 +1.60(+4.91%)
Dec 14, 2021 32.10 33.30 31.70 32.60 611,730 -0.70(-2.10%)
Dec 13, 2021 34.30 35.26 32.15 33.30 794,232 -0.90(-2.63%)
Dec 10, 2021 35.50 36.20 33.65 34.20 533,862 -1.00(-2.84%)
Dec 09, 2021 36.90 37.40 35.10 35.20 567,568 -2.10(-5.63%)
Dec 08, 2021 36.00 38.40 34.90 37.30 793,742 +0.80(+2.19%)
Dec 07, 2021 34.40 37.40 34.30 36.50 851,892 +3.10(+9.28%)
Dec 06, 2021 32.30 33.80 30.40 33.40 1,380,275 -0.60(-1.76%)
Dec 03, 2021 36.80 37.25 33.40 34.00 1,422,461 -3.10(-8.36%)
Dec 02, 2021 37.20 38.40 35.30 37.10 854,342 +0.10(+0.27%)
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.