Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.960 2.220 10,559,536 +0.28(+14.43%)
Jan 28, 2022 1.890 1.960 1.840 1.940 9,732,130 +0.06(+3.19%)
Jan 27, 2022 2.060 2.100 1.870 1.880 9,153,526 -0.15(-7.39%)
Jan 26, 2022 2.170 2.180 1.970 2.030 11,521,592 -0.02(-0.98%)
Jan 25, 2022 2.030 2.120 1.990 2.050 6,795,983 -0.03(-1.44%)
Jan 24, 2022 2.000 2.090 1.810 2.080 16,600,324 -0.07(-3.26%)
Jan 21, 2022 2.250 2.300 2.110 2.150 10,502,243 -0.14(-6.11%)
Jan 20, 2022 2.310 2.470 2.270 2.290 7,577,334 -0.03(-1.29%)
Jan 19, 2022 2.380 2.500 2.300 2.320 7,958,111 -0.03(-1.28%)
Jan 18, 2022 2.500 2.550 2.340 2.350 7,460,196 -0.20(-7.84%)
Jan 14, 2022 2.550 0 +0.01(+0.39%)
Jan 13, 2022 2.820 2.830 2.520 2.540 11,913,816 -0.24(-8.63%)
Jan 12, 2022 3.010 3.010 2.730 2.780 10,940,142 +0.04(+1.46%)
Jan 11, 2022 2.700 2.840 2.640 2.740 8,148,907 +0.03(+1.11%)
Jan 10, 2022 2.690 2.720 2.590 2.710 8,563,929 -0.01(-0.37%)
Jan 07, 2022 2.770 2.880 2.720 2.720 7,059,824 -0.04(-1.45%)
Jan 06, 2022 2.880 2.880 2.640 2.760 7,277,067 -0.05(-1.78%)
Jan 05, 2022 3.060 3.140 2.790 2.810 11,417,030 -0.31(-9.94%)
Jan 04, 2022 3.230 3.240 3.045 3.120 6,924,967 -0.11(-3.41%)
Jan 03, 2022 3.050 3.270 2.980 3.230 8,871,893 +0.24(+8.03%)
Dec 31, 2021 3.055 3.229 2.980 2.990 9,696,876 -0.13(-4.17%)
Dec 30, 2021 2.980 3.197 2.880 3.120 10,428,915 +0.12(+4.00%)
Dec 29, 2021 3.110 3.158 2.950 3.000 9,599,081 -0.08(-2.44%)
Dec 28, 2021 3.290 3.350 3.070 3.075 12,776,572 -0.25(-7.66%)
Dec 27, 2021 3.250 3.480 3.220 3.330 8,308,610 +0.09(+2.78%)
Dec 23, 2021 3.290 3.290 3.120 3.240 7,893,221 -0.03(-0.92%)
Dec 22, 2021 3.280 3.340 3.200 3.270 4,168,919 -0.02(-0.61%)
Dec 21, 2021 3.250 3.325 3.215 3.290 5,758,396 +0.08(+2.49%)
Dec 20, 2021 3.240 3.280 3.160 3.210 5,171,716 -0.19(-5.59%)
Dec 17, 2021 3.158 3.455 3.100 3.400 8,443,867 +0.11(+3.34%)
Dec 16, 2021 3.460 3.500 3.220 3.290 6,809,014 -0.13(-3.80%)
Dec 15, 2021 3.260 3.465 3.120 3.420 7,192,347 +0.16(+4.91%)
Dec 14, 2021 3.210 3.330 3.170 3.260 6,117,309 -0.07(-2.10%)
Dec 13, 2021 3.430 3.526 3.215 3.330 7,942,325 -0.09(-2.63%)
Dec 10, 2021 3.550 3.620 3.365 3.420 5,338,625 -0.10(-2.84%)
Dec 09, 2021 3.690 3.740 3.510 3.520 5,675,680 -0.21(-5.63%)
Dec 08, 2021 3.600 3.840 3.490 3.730 7,937,423 +0.08(+2.19%)
Dec 07, 2021 3.440 3.740 3.430 3.650 8,518,928 +0.31(+9.28%)
Dec 06, 2021 3.230 3.380 3.040 3.340 13,802,753 -0.06(-1.76%)
Dec 03, 2021 3.680 3.725 3.340 3.400 14,224,611 -0.31(-8.36%)
Dec 02, 2021 3.720 3.840 3.530 3.710 8,543,424 +0.01(+0.27%)
Dec 01, 2021 3.980 4.030 3.680 3.700 7,948,348 -0.21(-5.37%)
Nov 30, 2021 3.930 4.000 3.700 3.910 8,830,068 -0.02(-0.51%)
Nov 29, 2021 4.040 4.100 3.920 3.930 6,482,665 -0.07(-1.75%)
Nov 26, 2021 3.970 4.160 3.915 4.000 5,381,391 -0.09(-2.20%)
Nov 24, 2021 4.020 4.160 3.725 4.090 12,813,745 -0.04(-0.97%)
Nov 23, 2021 4.330 4.405 4.040 4.130 10,909,826 -0.21(-4.84%)
Nov 22, 2021 4.480 4.491 4.220 4.340 9,354,966 -0.07(-1.59%)
Nov 19, 2021 4.400 4.557 4.350 4.410 6,820,948 -0.01(-0.23%)
Nov 18, 2021 4.750 4.450 4.400 4.420 13,017,581 -0.30(-6.36%)
Nov 17, 2021 4.870 4.938 4.710 4.720 9,072,525 -0.19(-3.87%)
Nov 16, 2021 5.020 5.020 4.800 4.910 11,644,299 -0.09(-1.80%)
Nov 15, 2021 5.110 5.200 4.980 5.000 7,558,079 -0.12(-2.34%)
Nov 12, 2021 5.110 5.160 4.980 5.120 5,176,765 +0.02(+0.39%)
Nov 11, 2021 5.090 5.170 5.025 5.100 6,366,843 -0.06(-1.16%)
Nov 10, 2021 5.190 5.160 12,310,113 -0.12(-2.27%)
Nov 09, 2021 5.360 5.510 5.232 5.280 8,266,392 -0.15(-2.76%)
Nov 08, 2021 5.490 5.550 5.270 5.430 9,172,635 -0.09(-1.63%)
Nov 05, 2021 5.720 5.739 5.400 5.520 12,424,403 -0.41(-6.91%)
Nov 04, 2021 6.200 6.279 5.920 5.930 11,211,738 -0.19(-3.10%)
Nov 03, 2021 6.150 6.214 5.840 6.120 12,873,881 +0.04(+0.66%)
Nov 02, 2021 5.600 6.270 5.580 6.080 32,942,998 +0.68(+12.59%)
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.