Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.040 -0.180 (-8.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5136 0.5209 0.4812 0.4917 4,088,600 -0.02(-4.62%)
Oct 29, 2020 0.5070 0.5330 0.4965 0.5155 3,349,611 +0.01(+1.56%)
Oct 28, 2020 0.5200 0.5201 0.4901 0.5076 2,706,034 -0.02(-4.21%)
Oct 27, 2020 0.5500 0.5500 0.5151 0.5299 1,897,011 -0.01(-2.66%)
Oct 26, 2020 0.5447 0.5645 0.5300 0.5444 4,180,029 +0.01(+1.49%)
Oct 23, 2020 0.5375 0.5399 0.5157 0.5364 1,344,700 -0.00(-0.67%)
Oct 22, 2020 0.5300 0.5500 0.4900 0.5400 3,734,793 +0.01(+2.27%)
Oct 21, 2020 0.5498 0.5530 0.5210 0.5280 3,396,686 -0.02(-4.50%)
Oct 20, 2020 0.5562 0.5676 0.5410 0.5529 2,825,212 -0.01(-1.27%)
Oct 19, 2020 0.5700 0.5739 0.5540 0.5600 2,798,866 -0.01(-2.23%)
Oct 16, 2020 0.5900 0.5900 0.5710 0.5728 2,516,200 -0.00(-0.73%)
Oct 15, 2020 0.5850 0.5875 0.5660 0.5770 5,072,111 -0.01(-2.20%)
Oct 14, 2020 0.5943 0.5979 0.5851 0.5900 2,424,305 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6000 0.5800 0.5900 3,317,814 -0.01(-1.19%)
Oct 12, 2020 0.6070 0.6074 0.5878 0.5971 6,318,773 -0.01(-1.31%)
Oct 09, 2020 0.6131 0.6199 0.5920 0.6050 4,604,300 -0.01(-1.31%)
Oct 08, 2020 0.6235 0.6270 0.6100 0.6130 2,944,102 +0.00(+0.00%)
Oct 07, 2020 0.6185 0.6229 0.6022 0.6130 3,469,555 -0.00(-0.74%)
Oct 06, 2020 0.6477 0.6485 0.6160 0.6176 5,044,282 -0.00(-0.39%)
Oct 05, 2020 0.6200 0.6300 0.6100 0.6200 5,134,321 +0.00(+0.00%)
Oct 02, 2020 0.6000 0.6210 0.5800 0.6200 4,753,900 -0.01(-0.80%)
Oct 01, 2020 0.6300 0.6369 0.6123 0.6250 4,975,555 -0.03(-3.85%)
Sep 30, 2020 0.6410 0.7200 0.6160 0.6500 15,649,192 +0.05(+8.33%)
Sep 29, 2020 0.6200 0.6200 0.5900 0.6000 5,544,664 +0.01(+1.44%)
Sep 28, 2020 0.6050 0.6069 0.5801 0.5915 3,650,250 +0.00(+0.48%)
Sep 25, 2020 0.5917 0.6239 0.5810 0.5887 3,697,600 -0.00(-0.22%)
Sep 24, 2020 0.6100 0.6300 0.5700 0.5900 5,053,368 +0.00(+0.19%)
Sep 23, 2020 0.6380 0.6380 0.5815 0.5889 4,730,106 -0.05(-7.98%)
Sep 22, 2020 0.6400 0.6400 0.6100 0.6400 4,373,141 +0.01(+1.59%)
Sep 21, 2020 0.6300 0.6500 0.6100 0.6300 4,946,605 +0.01(+2.09%)
Sep 18, 2020 0.6300 0.6550 0.6171 0.6171 10,818,800 -0.01(-2.05%)
Sep 17, 2020 0.5723 0.6366 0.5700 0.6300 11,008,330 +0.04(+6.78%)
Sep 16, 2020 0.6000 0.6100 0.5700 0.5900 5,218,121 -0.01(-1.35%)
Sep 15, 2020 0.5400 0.6191 0.5332 0.5981 8,820,409 +0.05(+8.77%)
Sep 14, 2020 0.5285 0.5545 0.5208 0.5499 4,611,962 +0.03(+6.28%)
Sep 11, 2020 0.5400 0.5400 0.5055 0.5174 2,688,800 -0.02(-4.19%)
Sep 10, 2020 0.5000 0.5700 0.5000 0.5400 8,805,053 +0.04(+8.00%)
Sep 09, 2020 0.5000 0.5200 0.4900 0.5000 6,709,494 +0.01(+1.36%)
Sep 08, 2020 0.5000 0.5258 0.4821 0.4933 6,930,947 -0.03(-6.04%)
Sep 04, 2020 0.5300 0.5400 0.4735 0.5250 15,240,200 -0.02(-3.42%)
Sep 03, 2020 0.5700 0.5836 0.5322 0.5436 7,206,640 -0.05(-8.48%)
Sep 02, 2020 0.5500 0.5988 0.5500 0.5940 8,068,685 +0.03(+5.90%)
Sep 01, 2020 0.5896 0.5900 0.5401 0.5609 10,238,251 -0.05(-8.05%)
Aug 31, 2020 0.6000 0.6100 0.5800 0.6100 8,593,482 -0.01(-1.61%)
Aug 28, 2020 0.6005 0.6200 0.5915 0.6200 6,850,300 -0.01(-1.59%)
Aug 27, 2020 0.6390 0.6390 0.6100 0.6300 7,358,348 -0.02(-3.43%)
Aug 26, 2020 0.6900 0.6999 0.6500 0.6524 9,071,773 -0.02(-2.63%)
Aug 25, 2020 0.5883 0.6788 0.5800 0.6700 12,554,257 +0.06(+9.07%)
Aug 24, 2020 0.6799 0.6800 0.5900 0.6143 12,445,652 -0.03(-4.02%)
Aug 21, 2020 0.6622 0.6709 0.6100 0.6400 12,463,500 -0.04(-6.46%)
Aug 20, 2020 0.7076 0.7087 0.6700 0.6842 7,083,843 +0.00(+0.54%)
Aug 19, 2020 0.7200 0.7200 0.6670 0.6805 6,665,027 -0.04(-5.25%)
Aug 18, 2020 0.6800 0.7450 0.6700 0.7182 14,225,572 +0.06(+9.27%)
Aug 17, 2020 0.6744 0.6764 0.6430 0.6573 9,675,306 -0.05(-6.67%)
Aug 14, 2020 0.7288 0.7396 0.6680 0.7043 15,140,200 -0.07(-8.53%)
Aug 13, 2020 0.7500 0.7700 0.7400 0.7700 9,978,278 +0.00(+0.00%)
Aug 12, 2020 0.7900 0.8000 0.7500 0.7700 9,462,486 -0.03(-3.52%)
Aug 11, 2020 0.8191 0.8249 0.7830 0.7981 10,819,639 -0.04(-4.99%)
Aug 10, 2020 0.8300 0.8500 0.8100 0.8400 12,739,134 -0.02(-2.76%)
Aug 07, 2020 0.9659 1.010 0.8338 0.8638 73,658,400 +0.06(+7.97%)
Aug 06, 2020 0.7400 0.8200 0.7307 0.8000 30,117,466 +0.06(+7.38%)
Aug 05, 2020 0.7663 0.7755 0.7234 0.7450 13,215,015 -0.03(-4.36%)
Aug 04, 2020 0.7729 0.7870 0.7601 0.7790 10,186,901 -0.01(-1.64%)
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.