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, 2018 48.60 52.90 48.60 52.40 280 +3.40(+6.94%)
Dec 28, 2018 54.90 54.90 49.00 49.00 130 -1.00(-2.00%)
Dec 27, 2018 50.00 50.03 40.10 50.00 768 +0.00(+0.00%)
Dec 26, 2018 56.76 56.76 42.60 50.00 1,024 -0.95(-1.86%)
Dec 24, 2018 55.60 55.60 50.95 50.95 220 -0.25(-0.49%)
Dec 21, 2018 65.00 66.80 50.50 51.20 2,520 -14.30(-21.83%)
Dec 20, 2018 67.50 72.00 65.50 65.50 2,215 +0.40(+0.61%)
Dec 19, 2018 69.50 72.50 65.10 65.10 2,969 -3.80(-5.52%)
Dec 18, 2018 74.50 74.50 68.90 68.90 1,688 +1.30(+1.92%)
Dec 17, 2018 65.00 80.00 65.00 67.60 1,613 +3.10(+4.81%)
Dec 14, 2018 65.10 65.10 64.00 64.50 3,610 -0.50(-0.77%)
Dec 13, 2018 65.00 65.00 65.00 1 +0.00(+0.00%)
Dec 12, 2018 65.00 65.00 63.90 65.00 291 +0.10(+0.15%)
Dec 11, 2018 64.90 65.00 64.90 64.90 108 -0.10(-0.15%)
Dec 10, 2018 66.70 66.70 65.00 65.00 153 -0.10(-0.15%)
Dec 07, 2018 66.10 66.10 65.10 65.10 80 +0.10(+0.15%)
Dec 06, 2018 66.30 68.00 65.00 65.00 144 -3.00(-4.41%)
Dec 04, 2018 68.25 68.25 66.02 68.00 70 -1.90(-2.72%)
Dec 03, 2018 69.50 69.90 69.00 69.90 145 +0.00(+0.00%)
Nov 30, 2018 71.00 71.00 68.00 69.90 80 -1.60(-2.24%)
Nov 29, 2018 71.50 71.50 71.50 71.50 54 +1.00(+1.42%)
Nov 28, 2018 68.10 70.50 65.30 70.50 450 +4.30(+6.50%)
Nov 27, 2018 65.00 70.00 65.00 66.20 543 +1.20(+1.85%)
Nov 26, 2018 68.00 70.25 65.00 65.00 168 -3.00(-4.41%)
Nov 23, 2018 68.00 68.00 68.00 13 +0.00(+0.00%)
Nov 21, 2018 68.00 68.00 68.00 0 -1.40(-2.02%)
Nov 20, 2018 69.70 69.70 69.40 69.40 49 -0.70(-1.00%)
Nov 19, 2018 74.85 74.85 67.50 70.10 273 -1.90(-2.64%)
Nov 16, 2018 68.30 72.50 68.30 72.00 260 +1.80(+2.56%)
Nov 15, 2018 68.90 70.20 68.90 70.20 428 +0.30(+0.43%)
Nov 14, 2018 67.00 69.90 67.00 69.90 69 +0.40(+0.58%)
Nov 13, 2018 70.50 70.50 66.48 69.50 238 -0.20(-0.29%)
Nov 12, 2018 70.00 74.65 65.10 69.70 497 +1.20(+1.75%)
Nov 09, 2018 62.60 68.90 62.60 68.50 140 -1.00(-1.44%)
Nov 08, 2018 71.90 72.50 68.00 69.50 803 -2.41(-3.35%)
Nov 07, 2018 74.19 75.00 71.00 71.91 608 -1.99(-2.69%)
Nov 06, 2018 74.90 77.03 72.56 73.90 287 +2.70(+3.79%)
Nov 05, 2018 71.70 74.00 71.00 71.20 685 +1.50(+2.16%)
Nov 02, 2018 66.50 69.70 66.50 69.70 50 +2.53(+3.77%)
Nov 01, 2018 67.17 67.17 67.17 67.17 29 +2.67(+4.13%)
Oct 31, 2018 67.50 67.50 64.50 64.50 126 -3.50(-5.15%)
Oct 30, 2018 67.96 67.96 68.00 8 +0.04(+0.06%)
Oct 29, 2018 64.00 69.88 64.00 67.96 989 +4.16(+6.52%)
Oct 26, 2018 65.50 65.50 63.00 63.80 480 -1.20(-1.85%)
Oct 25, 2018 63.50 65.00 62.50 65.00 326 +2.50(+4.00%)
Oct 24, 2018 63.50 64.24 62.50 62.50 472 -0.50(-0.79%)
Oct 23, 2018 63.70 67.12 63.00 63.00 2,627 -2.67(-4.07%)
Oct 22, 2018 68.25 70.00 65.00 65.67 430 -3.92(-5.64%)
Oct 19, 2018 68.10 70.00 65.00 69.60 1,090 +0.60(+0.87%)
Oct 18, 2018 69.67 69.67 69.00 69.00 57 -0.50(-0.72%)
Oct 17, 2018 69.90 69.90 65.50 69.50 509 +2.14(+3.18%)
Oct 16, 2018 67.50 67.50 66.33 67.36 80 +2.03(+3.11%)
Oct 15, 2018 68.50 68.50 65.33 65.33 68 -4.12(-5.94%)
Oct 12, 2018 73.00 73.00 65.00 69.45 200 +1.75(+2.58%)
Oct 11, 2018 65.00 67.70 65.00 67.70 401 +1.95(+2.97%)
Oct 10, 2018 71.00 71.00 65.00 65.75 1,154 -3.65(-5.26%)
Oct 09, 2018 67.50 69.90 65.00 69.40 1,746 +4.08(+6.24%)
Oct 08, 2018 65.00 70.00 65.00 65.33 1,267 -3.08(-4.50%)
Oct 05, 2018 67.50 68.70 67.50 68.40 790 +0.06(+0.09%)
Oct 04, 2018 70.60 73.14 67.50 68.34 1,550 -4.26(-5.87%)
Oct 03, 2018 73.30 73.80 72.60 72.60 427 -3.70(-4.85%)
Oct 02, 2018 74.30 79.35 73.00 76.30 699 -0.12(-0.15%)
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.