Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.7872 -0.0328 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.90 107.10 93.80 97.30 2,645,970 -2.90(-2.89%)
Feb 25, 2021 105.80 109.20 97.50 100.20 2,352,207 -11.70(-10.46%)
Feb 24, 2021 106.00 115.30 104.00 111.90 2,448,638 +9.70(+9.49%)
Feb 23, 2021 100.00 107.80 80.50 102.20 5,755,015 -16.30(-13.76%)
Feb 22, 2021 127.70 133.80 116.10 118.50 2,839,219 -17.20(-12.68%)
Feb 19, 2021 134.80 143.50 132.30 135.70 2,044,790 +7.50(+5.85%)
Feb 18, 2021 135.90 138.10 125.00 128.20 2,870,204 -17.20(-11.83%)
Feb 17, 2021 147.10 150.85 136.00 145.40 3,191,729 -10.30(-6.62%)
Feb 16, 2021 145.90 156.90 140.70 155.70 5,496,532 +18.70(+13.65%)
Feb 12, 2021 117.20 144.35 114.60 137.00 10,142,500 +20.00(+17.09%)
Feb 11, 2021 114.10 123.60 111.30 117.00 3,271,191 +3.20(+2.81%)
Feb 10, 2021 119.70 121.40 110.70 113.80 2,850,983 -4.20(-3.56%)
Feb 09, 2021 124.10 126.70 117.00 118.00 3,536,699 +1.50(+1.29%)
Feb 08, 2021 109.90 119.40 107.20 116.50 3,643,830 +6.00(+5.43%)
Feb 05, 2021 111.20 112.50 105.90 110.50 3,337,320 -1.30(-1.16%)
Feb 04, 2021 115.60 116.00 110.10 111.80 2,864,271 -6.70(-5.65%)
Feb 03, 2021 119.10 123.00 116.30 118.50 2,779,612 -1.70(-1.41%)
Feb 02, 2021 124.90 127.00 113.50 120.20 6,143,735 +12.60(+11.71%)
Feb 01, 2021 113.80 114.00 103.90 107.60 3,756,526 -2.90(-2.62%)
Jan 29, 2021 107.90 116.00 104.60 110.50 3,688,670 +5.20(+4.94%)
Jan 28, 2021 113.80 114.00 96.00 105.30 4,889,383 -5.10(-4.62%)
Jan 27, 2021 109.40 120.00 94.50 110.40 6,900,865 -11.70(-9.58%)
Jan 26, 2021 134.30 138.50 118.80 122.10 7,835,533 -3.70(-2.94%)
Jan 25, 2021 113.10 136.50 104.50 125.80 15,338,178 +27.80(+28.37%)
Jan 22, 2021 89.70 98.00 85.80 98.00 11,587,970 +15.30(+18.50%)
Jan 21, 2021 85.80 87.00 80.80 82.70 5,402,437 +2.20(+2.73%)
Jan 20, 2021 79.70 84.50 75.20 80.50 12,534,216 -10.90(-11.93%)
Jan 19, 2021 93.10 99.50 89.30 91.40 13,675,512 +7.10(+8.42%)
Jan 15, 2021 76.30 95.00 75.00 84.30 23,643,620 +14.80(+21.29%)
Jan 14, 2021 57.20 79.50 55.40 69.50 23,404,100 +13.20(+23.45%)
Jan 13, 2021 53.63 56.30 50.60 56.30 5,581,303 +2.70(+5.04%)
Jan 12, 2021 58.00 58.50 52.50 53.60 6,012,773 -3.10(-5.47%)
Jan 11, 2021 59.30 60.80 52.30 56.70 14,373,210 +9.70(+20.64%)
Jan 08, 2021 41.30 48.90 39.10 47.00 13,718,370 -3.00(-6.00%)
Jan 07, 2021 49.30 51.80 47.20 50.00 9,102,850 +2.30(+4.82%)
Jan 06, 2021 46.00 57.90 43.90 47.70 16,950,580 -1.80(-3.64%)
Jan 05, 2021 53.00 58.40 42.80 49.50 23,370,814 -22.50(-31.25%)
Jan 04, 2021 52.10 72.40 45.10 72.00 58,062,472 +41.20(+133.77%)
Dec 31, 2020 30.80 30.80 30.80 80,312,712 +9.80(+46.67%)
Dec 30, 2020 19.30 29.70 18.40 21.00 80,312,712 +7.70(+57.89%)
Dec 29, 2020 9.500 14.90 9.300 13.30 27,775,606 +4.46(+50.42%)
Dec 28, 2020 8.817 10.20 8.300 8.842 6,900,860 +1.79(+25.42%)
Dec 24, 2020 7.450 7.500 6.550 7.050 1,408,510 -0.70(-9.03%)
Dec 23, 2020 5.700 8.174 5.550 7.750 8,657,373 +2.23(+40.40%)
Dec 22, 2020 5.450 5.610 5.200 5.520 857,356 -0.07(-1.31%)
Dec 21, 2020 5.827 5.949 5.510 5.593 1,497,828 +0.19(+3.57%)
Dec 18, 2020 5.334 5.470 5.200 5.400 884,500 +0.08(+1.50%)
Dec 17, 2020 5.100 5.389 5.004 5.320 836,895 +0.22(+4.31%)
Dec 16, 2020 5.100 5.190 4.925 5.100 492,890 -0.03(-0.62%)
Dec 15, 2020 5.002 5.150 5.000 5.132 549,497 +0.13(+2.64%)
Dec 14, 2020 5.000 5.052 4.971 5.000 377,379 +0.03(+0.58%)
Dec 11, 2020 4.969 5.084 4.898 4.971 440,350 +0.02(+0.42%)
Dec 10, 2020 5.010 5.050 4.910 4.950 587,593 -0.13(-2.54%)
Dec 09, 2020 5.154 5.350 5.027 5.079 612,328 -0.08(-1.61%)
Dec 08, 2020 5.350 5.350 5.114 5.162 423,118 -0.13(-2.38%)
Dec 07, 2020 5.049 5.470 5.032 5.288 1,012,319 +0.27(+5.38%)
Dec 04, 2020 4.970 5.020 4.923 5.018 391,950 +0.05(+0.97%)
Dec 03, 2020 5.000 5.050 4.903 4.970 475,603 +0.07(+1.37%)
Dec 02, 2020 5.089 5.099 4.895 4.903 844,601 -0.14(-2.72%)
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.