Bionano Genomics Inc (NQ: BNGO )

3.400 -0.310 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.750 6.750 6.450 6.450 1,262 -0.35(-5.15%)
Oct 30, 2018 6.796 6.796 6.800 80 +0.00(+0.06%)
Oct 29, 2018 6.400 6.988 6.400 6.796 9,892 +0.42(+6.52%)
Oct 26, 2018 6.550 6.550 6.300 6.380 4,800 -0.12(-1.85%)
Oct 25, 2018 6.350 6.500 6.250 6.500 3,265 +0.25(+4.00%)
Oct 24, 2018 6.350 6.424 6.250 6.250 4,721 -0.05(-0.79%)
Oct 23, 2018 6.370 6.713 6.300 6.300 26,274 -0.27(-4.07%)
Oct 22, 2018 6.825 7.000 6.500 6.567 4,307 -0.39(-5.64%)
Oct 19, 2018 6.810 7.000 6.500 6.960 10,900 +0.06(+0.87%)
Oct 18, 2018 6.967 6.967 6.900 6.900 572 -0.05(-0.72%)
Oct 17, 2018 6.990 6.990 6.550 6.950 5,097 +0.21(+3.18%)
Oct 16, 2018 6.750 6.750 6.633 6.736 800 +0.20(+3.11%)
Oct 15, 2018 6.850 6.850 6.532 6.532 682 -0.41(-5.94%)
Oct 12, 2018 7.300 7.300 6.500 6.945 2,000 +0.18(+2.58%)
Oct 11, 2018 6.500 6.770 6.500 6.770 4,014 +0.19(+2.97%)
Oct 10, 2018 7.100 7.100 6.500 6.575 11,541 -0.37(-5.26%)
Oct 09, 2018 6.750 6.990 6.500 6.940 17,466 +0.41(+6.24%)
Oct 08, 2018 6.500 7.000 6.500 6.532 12,672 -0.31(-4.50%)
Oct 05, 2018 6.750 6.870 6.750 6.840 7,900 +0.01(+0.09%)
Oct 04, 2018 7.060 7.314 6.750 6.834 15,501 -0.43(-5.87%)
Oct 03, 2018 7.330 7.380 7.260 7.260 4,275 -0.37(-4.85%)
Oct 02, 2018 7.430 7.935 7.300 7.630 6,994 -0.01(-0.15%)
Oct 01, 2018 7.900 8.500 7.610 7.642 6,758 -0.32(-4.00%)
Sep 28, 2018 8.500 8.500 7.240 7.960 21,000 -0.29(-3.52%)
Sep 27, 2018 6.840 8.639 6.340 8.250 70,345 +1.72(+26.29%)
Sep 26, 2018 6.270 6.950 6.240 6.532 5,360 +0.22(+3.53%)
Sep 25, 2018 6.540 7.000 5.511 6.310 17,396 -0.28(-4.19%)
Sep 24, 2018 7.110 7.990 6.500 6.586 24,401 -0.40(-5.78%)
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.