Skip to main content

Bionano Genomics Inc (NQ: BNGO )

3.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 3.450 3.700 3.360 3.600 21,023,862 +0.22(+6.51%)
Aug 11, 2022 3.050 4.350 3.050 3.380 82,486,608 +0.38(+12.67%)
Aug 10, 2022 2.400 3.000 2.330 3.000 19,006,320 +0.74(+32.74%)
Aug 09, 2022 2.470 2.480 2.220 2.260 8,401,486 -0.29(-11.37%)
Aug 08, 2022 2.490 2.635 2.352 2.550 11,126,903 +0.14(+5.81%)
Aug 05, 2022 2.170 2.410 2.100 2.410 8,707,760 +0.06(+2.55%)
Aug 04, 2022 2.260 2.370 2.210 2.350 10,050,307 +0.09(+3.98%)
Aug 03, 2022 2.340 2.410 2.170 2.260 10,296,930 +0.13(+6.10%)
Aug 02, 2022 1.860 2.150 1.860 2.130 10,622,563 +0.28(+15.14%)
Aug 01, 2022 1.870 1.916 1.810 1.850 4,124,497 -0.01(-0.54%)
Jul 29, 2022 1.880 1.910 1.830 1.860 4,031,402 -0.04(-2.11%)
Jul 28, 2022 1.820 1.900 1.760 1.900 4,343,014 +0.05(+2.70%)
Jul 27, 2022 1.740 1.860 1.680 1.850 4,263,627 +0.16(+9.47%)
Jul 26, 2022 1.770 1.775 1.680 1.690 2,918,021 -0.06(-3.43%)
Jul 25, 2022 1.830 1.830 1.730 1.750 4,048,495 -0.07(-3.85%)
Jul 22, 2022 1.950 1.970 1.790 1.820 5,492,382 -0.13(-6.67%)
Jul 21, 2022 1.870 1.960 1.850 1.950 6,294,079 +0.09(+4.84%)
Jul 20, 2022 1.770 1.890 1.761 1.860 7,122,739 +0.08(+4.49%)
Jul 19, 2022 1.650 1.790 1.610 1.780 8,723,520 +0.18(+11.25%)
Jul 18, 2022 1.560 1.695 1.530 1.600 10,404,719 +0.06(+3.90%)
Jul 15, 2022 1.550 1.550 1.460 1.540 3,299,483 +0.03(+1.99%)
Jul 14, 2022 1.560 1.570 1.480 1.510 3,847,780 -0.05(-3.21%)
Jul 13, 2022 1.490 1.590 1.470 1.560 3,074,988 +0.02(+1.30%)
Jul 12, 2022 1.500 1.560 1.450 1.540 4,267,424 +0.03(+1.99%)
Jul 11, 2022 1.610 1.630 1.510 1.510 3,374,870 -0.12(-7.36%)
Jul 08, 2022 1.610 1.690 1.580 1.630 5,019,180 -0.02(-1.21%)
Jul 07, 2022 1.540 1.670 1.520 1.650 6,683,353 +0.12(+7.84%)
Jul 06, 2022 1.500 1.580 1.490 1.530 4,290,456 +0.01(+0.66%)
Jul 05, 2022 1.320 1.530 1.290 1.520 8,132,388 +0.18(+13.43%)
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.