Bionano Genomics Inc (NQ: BNGO )

3.950 +0.020 (+0.51%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5800 0.6600 0.4400 0.4600 20,880,537 +0.03(+7.45%)
Mar 30, 2020 0.4700 0.4700 0.4200 0.4281 672,540 -0.02(-4.34%)
Mar 27, 2020 0.4300 0.4495 0.4200 0.4475 1,334,200 +0.01(+1.70%)
Mar 26, 2020 0.4300 0.4500 0.4200 0.4400 1,459,675 +0.00(+0.00%)
Mar 25, 2020 0.4500 0.4700 0.4000 0.4400 1,632,280 -0.02(-4.35%)
Mar 24, 2020 0.4301 0.4700 0.4211 0.4600 1,397,687 +0.03(+7.03%)
Mar 23, 2020 0.4300 0.4900 0.4200 0.4298 1,404,643 +0.01(+2.31%)
Mar 20, 2020 0.4250 0.6172 0.4100 0.4201 6,753,700 +0.02(+5.02%)
Mar 19, 2020 0.4236 0.4500 0.3900 0.4000 1,378,102 +0.01(+2.56%)
Mar 18, 2020 0.4900 0.5000 0.3900 0.3900 1,263,908 -0.11(-21.62%)
Mar 17, 2020 0.4760 0.5600 0.4500 0.4976 1,062,300 +0.05(+10.58%)
Mar 16, 2020 0.4700 0.4900 0.4300 0.4500 980,310 -0.03(-6.27%)
Mar 13, 2020 0.5200 0.5200 0.4700 0.4801 1,380,900 +0.00(+0.02%)
Mar 12, 2020 0.4800 0.5500 0.4700 0.4800 2,176,404 -0.10(-17.24%)
Mar 11, 2020 0.6200 0.7000 0.5600 0.5800 4,849,085 -0.18(-23.68%)
Mar 10, 2020 1.090 1.100 0.6900 0.7600 19,026,934 -0.09(-10.59%)
Mar 09, 2020 0.6200 0.8800 0.6100 0.8500 6,573,650 +0.09(+11.14%)
Mar 06, 2020 0.8600 0.8700 0.7000 0.7648 7,185,500 -0.37(-32.32%)
Mar 05, 2020 1.070 1.150 1.050 1.130 2,339,820 +0.04(+3.67%)
Mar 04, 2020 1.160 1.160 1.050 1.090 941,691 +0.00(+0.00%)
Mar 03, 2020 1.100 1.190 1.060 1.090 1,595,335 -0.16(-12.80%)
Mar 02, 2020 1.080 1.250 1.000 1.250 3,422,394 +0.26(+25.87%)
Feb 28, 2020 0.9100 1.090 0.9100 0.9931 2,044,700 +0.04(+4.54%)
Feb 27, 2020 1.020 1.020 0.8500 0.9500 2,373,574 -0.09(-8.65%)
Feb 26, 2020 1.050 1.060 1.020 1.040 890,383 -0.02(-1.89%)
Feb 25, 2020 1.080 1.110 1.040 1.060 948,434 -0.02(-1.85%)
Feb 24, 2020 1.100 1.110 1.050 1.080 1,060,919 -0.03(-2.70%)
Feb 21, 2020 1.100 1.150 1.090 1.110 2,398,200 +0.04(+3.74%)
Feb 20, 2020 1.050 1.090 1.040 1.070 710,143 +0.01(+0.94%)
Feb 19, 2020 1.040 1.070 1.030 1.060 458,701 +0.02(+1.92%)
Feb 18, 2020 1.050 1.070 1.020 1.040 905,908 -0.01(-0.90%)
Feb 14, 2020 1.020 1.050 1.020 1.049 749,300 +0.01(+0.90%)
Feb 13, 2020 1.060 1.060 1.020 1.040 588,675 +0.00(+0.00%)
Feb 12, 2020 1.070 1.080 1.040 1.040 725,567 -0.04(-3.70%)
Feb 11, 2020 1.100 1.110 1.060 1.080 1,197,895 -0.05(-4.42%)
Feb 10, 2020 1.100 1.210 1.040 1.130 5,925,741 +0.11(+10.78%)
Feb 07, 2020 1.030 1.040 1.010 1.020 582,600 -0.01(-0.97%)
Feb 06, 2020 1.030 1.060 1.020 1.030 411,388 -0.01(-0.96%)
Feb 05, 2020 1.050 1.080 1.030 1.040 502,861 -0.01(-0.95%)
Feb 04, 2020 1.060 1.060 1.010 1.050 656,548 +0.04(+3.96%)
Feb 03, 2020 1.030 1.070 1.010 1.010 888,535 -0.02(-1.94%)
Jan 31, 2020 1.070 1.080 1.030 1.030 960,100 -0.06(-5.50%)
Jan 30, 2020 1.070 1.090 1.010 1.090 1,101,564 +0.01(+0.93%)
Jan 29, 2020 1.130 1.150 1.070 1.080 743,136 -0.05(-4.42%)
Jan 28, 2020 1.050 1.150 1.050 1.130 821,838 +0.05(+4.63%)
Jan 27, 2020 1.130 1.140 1.010 1.080 1,470,349 -0.08(-6.90%)
Jan 24, 2020 1.180 1.200 1.140 1.160 1,106,000 -0.02(-1.69%)
Jan 23, 2020 1.220 1.220 1.170 1.180 1,249,980 -0.03(-2.48%)
Jan 22, 2020 1.230 1.310 1.200 1.210 3,055,515 -0.02(-1.63%)
Jan 21, 2020 1.210 1.230 1.180 1.230 1,067,144 +0.03(+2.50%)
Jan 17, 2020 1.230 1.250 1.180 1.200 1,129,500 -0.03(-2.44%)
Jan 16, 2020 1.170 1.270 1.160 1.230 2,731,121 +0.06(+5.13%)
Jan 15, 2020 1.160 1.210 1.140 1.170 1,230,933 +0.01(+0.86%)
Jan 14, 2020 1.150 1.180 1.130 1.160 1,137,690 -0.02(-1.69%)
Jan 13, 2020 1.240 1.240 1.100 1.180 1,853,272 +0.00(+0.00%)
Jan 10, 2020 1.190 1.200 1.170 1.180 986,900 -0.01(-0.84%)
Jan 09, 2020 1.230 1.240 1.160 1.190 1,642,086 -0.05(-4.03%)
Jan 08, 2020 1.200 1.260 1.190 1.240 1,662,402 +0.00(+0.00%)
Jan 07, 2020 1.300 1.300 1.220 1.240 1,580,879 -0.03(-2.36%)
Jan 06, 2020 1.280 1.290 1.210 1.270 2,040,443 +0.04(+3.25%)
Jan 03, 2020 1.200 1.260 1.110 1.230 2,285,300 -0.01(-0.81%)
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.