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 (%)
May 31, 2022 17.20 17.60 16.70 17.30 807,283 -0.20(-1.14%)
May 27, 2022 15.30 17.50 15.30 17.50 766,640 +2.20(+14.38%)
May 26, 2022 15.10 15.80 14.65 15.30 437,052 +0.50(+3.38%)
May 25, 2022 14.70 15.20 14.50 14.80 486,136 -0.20(-1.33%)
May 24, 2022 15.60 15.60 14.60 15.00 516,703 -0.70(-4.46%)
May 23, 2022 16.80 16.80 15.50 15.70 511,645 -1.00(-5.99%)
May 20, 2022 17.20 17.70 15.62 16.70 501,098 -0.10(-0.60%)
May 19, 2022 15.70 17.30 15.50 16.80 591,131 +1.10(+7.01%)
May 18, 2022 16.40 17.10 15.50 15.70 586,074 -1.10(-6.55%)
May 17, 2022 16.60 17.80 15.90 16.80 623,146 +1.10(+7.01%)
May 16, 2022 16.00 16.90 15.50 15.70 519,120 -0.50(-3.09%)
May 13, 2022 14.80 16.50 14.60 16.20 1,143,373 +2.10(+14.89%)
May 12, 2022 12.50 14.10 11.60 14.10 852,131 +1.85(+15.10%)
May 11, 2022 13.70 14.10 12.20 12.25 948,950 -1.85(-13.12%)
May 10, 2022 14.10 14.80 13.50 14.10 770,600 +0.40(+2.92%)
May 09, 2022 15.00 15.10 13.40 13.70 856,202 -1.90(-12.18%)
May 06, 2022 16.10 16.30 13.80 15.60 1,107,184 -1.20(-7.14%)
May 05, 2022 18.00 18.07 16.60 16.80 617,418 -1.80(-9.68%)
May 04, 2022 17.60 18.69 16.61 18.60 731,000 +1.00(+5.68%)
May 03, 2022 17.10 17.90 16.90 17.60 464,644 +0.30(+1.73%)
May 02, 2022 16.10 17.30 16.10 17.30 601,246 +1.00(+6.13%)
Apr 29, 2022 16.10 17.39 16.00 16.30 730,351 +0.00(+0.00%)
Apr 28, 2022 16.50 16.90 15.00 16.30 828,275 +0.00(+0.00%)
Apr 27, 2022 16.90 17.50 16.20 16.30 581,479 -0.30(-1.81%)
Apr 26, 2022 17.70 18.10 16.50 16.60 526,771 -1.50(-8.29%)
Apr 25, 2022 17.10 18.10 16.90 18.10 615,292 +0.80(+4.62%)
Apr 22, 2022 18.20 18.58 16.95 17.30 635,603 -0.80(-4.42%)
Apr 21, 2022 19.60 19.96 17.80 18.10 618,641 -1.30(-6.70%)
Apr 20, 2022 20.00 20.00 19.10 19.40 461,055 -0.40(-2.02%)
Apr 19, 2022 19.70 20.40 19.00 19.80 540,009 +0.60(+3.13%)
Apr 18, 2022 20.40 20.60 19.10 19.20 632,681 -1.50(-7.25%)
Apr 14, 2022 21.60 21.70 20.40 20.70 542,869 -0.80(-3.72%)
Apr 13, 2022 21.10 21.80 20.70 21.50 455,940 +0.60(+2.87%)
Apr 12, 2022 21.50 22.10 20.40 20.90 622,487 +0.10(+0.48%)
Apr 11, 2022 21.00 21.50 20.20 20.80 875,468 -1.20(-5.45%)
Apr 08, 2022 23.20 23.20 21.80 22.00 554,960 -1.20(-5.17%)
Apr 07, 2022 23.70 24.15 22.40 23.20 713,997 -0.90(-3.73%)
Apr 06, 2022 24.70 25.40 23.50 24.10 857,113 -1.80(-6.95%)
Apr 05, 2022 27.00 27.40 25.70 25.90 699,470 -1.40(-5.13%)
Apr 04, 2022 27.00 28.00 26.70 27.30 684,646 +0.60(+2.25%)
Apr 01, 2022 26.00 27.40 25.65 26.70 733,511 +0.90(+3.49%)
Mar 31, 2022 27.30 27.70 25.70 25.80 730,991 -1.20(-4.44%)
Mar 30, 2022 25.60 28.39 25.20 27.00 1,049,864 +1.00(+3.85%)
Mar 29, 2022 24.20 26.30 24.10 26.00 940,115 +2.10(+8.79%)
Mar 28, 2022 23.80 24.90 23.20 23.90 772,255 +0.20(+0.84%)
Mar 25, 2022 24.00 24.00 23.20 23.70 441,581 -0.40(-1.66%)
Mar 24, 2022 24.10 24.68 23.10 24.10 503,084 +0.10(+0.42%)
Mar 23, 2022 23.70 24.90 23.20 24.00 574,141 +0.00(+0.00%)
Mar 22, 2022 23.50 24.20 22.70 24.00 685,675 +1.20(+5.26%)
Mar 21, 2022 23.70 23.90 22.20 22.80 858,218 -0.60(-2.56%)
Mar 18, 2022 21.00 24.20 21.00 23.40 1,565,255 +2.00(+9.35%)
Mar 17, 2022 18.90 21.40 18.50 21.40 686,036 +2.00(+10.31%)
Mar 16, 2022 18.00 19.45 17.95 19.40 1,064,962 +1.90(+10.86%)
Mar 15, 2022 16.80 17.60 16.50 17.50 552,890 +0.90(+5.42%)
Mar 14, 2022 17.90 18.05 16.20 16.60 886,407 -1.20(-6.74%)
Mar 11, 2022 19.50 19.50 17.70 17.80 486,840 -1.50(-7.77%)
Mar 10, 2022 19.10 19.60 18.70 19.30 405,973 -0.20(-1.03%)
Mar 09, 2022 18.50 19.70 18.20 19.50 827,876 +1.80(+10.17%)
Mar 08, 2022 18.10 18.70 17.10 17.70 894,442 -0.40(-2.21%)
Mar 07, 2022 19.00 19.20 17.90 18.10 961,808 -0.95(-4.99%)
Mar 04, 2022 19.90 20.30 19.00 19.05 497,580 -0.85(-4.27%)
Mar 03, 2022 21.70 21.90 19.50 19.90 604,800 -1.80(-8.29%)
Mar 02, 2022 20.70 21.95 19.60 21.70 1,140,653 +0.10(+0.46%)
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.