Bionano Genomics Inc (NQ: BNGO )

4.000 -0.090 (-2.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.270 6.390 6.045 6.170 12,883,515 -0.05(-0.80%)
May 27, 2021 6.050 6.230 5.780 6.220 20,470,666 +0.20(+3.32%)
May 26, 2021 5.510 6.150 5.470 6.020 24,453,534 +0.54(+9.85%)
May 25, 2021 5.500 5.640 5.400 5.480 10,724,224 +0.04(+0.74%)
May 24, 2021 5.640 5.820 5.340 5.440 15,277,484 -0.08(-1.45%)
May 21, 2021 5.670 5.745 5.510 5.520 11,225,059 -0.10(-1.78%)
May 20, 2021 5.700 5.820 5.442 5.620 16,455,618 +0.02(+0.36%)
May 19, 2021 5.490 5.635 5.300 5.600 19,712,790 -0.22(-3.78%)
May 18, 2021 5.610 5.980 5.500 5.820 21,247,304 +0.22(+3.93%)
May 17, 2021 5.230 5.850 5.170 5.600 43,895,143 +0.20(+3.70%)
May 14, 2021 5.270 5.580 4.990 5.400 103,762,133 +0.99(+22.45%)
May 13, 2021 4.830 4.940 4.300 4.410 30,232,224 -0.33(-6.96%)
May 12, 2021 4.950 5.170 4.700 4.740 16,334,432 -0.38(-7.42%)
May 11, 2021 4.510 5.190 4.460 5.120 19,676,859 +0.11(+2.20%)
May 10, 2021 5.520 5.540 4.930 5.010 20,763,625 -0.40(-7.39%)
May 07, 2021 5.420 5.730 5.315 5.410 16,195,481 +0.10(+1.88%)
May 06, 2021 5.400 5.550 5.060 5.310 23,433,219 -0.23(-4.15%)
May 05, 2021 5.830 5.980 5.460 5.540 18,043,573 -0.25(-4.32%)
May 04, 2021 5.800 5.970 5.530 5.790 18,661,732 -0.20(-3.34%)
May 03, 2021 6.420 6.480 5.890 5.990 19,615,205 -0.38(-5.97%)
Apr 30, 2021 6.500 6.780 6.330 6.370 15,204,600 -0.24(-3.63%)
Apr 29, 2021 6.980 7.020 6.370 6.610 21,783,651 -0.36(-5.16%)
Apr 28, 2021 6.930 7.085 6.770 6.970 15,070,991 -0.08(-1.13%)
Apr 27, 2021 7.560 7.730 6.830 7.050 39,454,480 -0.57(-7.48%)
Apr 26, 2021 6.360 7.620 6.280 7.620 56,686,849 +1.46(+23.70%)
Apr 23, 2021 6.010 6.415 5.815 6.160 26,189,400 +0.20(+3.36%)
Apr 22, 2021 6.560 6.950 5.790 5.960 74,860,558 +0.05(+0.85%)
Apr 21, 2021 5.340 5.960 5.160 5.910 28,228,409 +0.53(+9.85%)
Apr 20, 2021 5.180 6.070 5.130 5.380 35,533,410 +0.11(+2.09%)
Apr 19, 2021 5.440 5.700 5.120 5.270 18,802,424 -0.39(-6.89%)
Apr 16, 2021 5.640 5.780 5.380 5.660 23,224,700 -0.45(-7.36%)
Apr 15, 2021 6.480 6.510 5.820 6.110 27,018,512 -0.32(-4.98%)
Apr 14, 2021 6.800 6.820 6.400 6.430 18,047,333 -0.46(-6.68%)
Apr 13, 2021 6.820 7.070 6.680 6.890 13,754,356 +0.15(+2.23%)
Apr 12, 2021 7.170 7.370 6.710 6.740 19,252,829 -0.55(-7.54%)
Apr 09, 2021 7.380 7.480 7.170 7.290 9,971,700 -0.24(-3.19%)
Apr 08, 2021 7.420 7.780 7.270 7.530 12,988,278 +0.13(+1.76%)
Apr 07, 2021 7.810 7.930 7.330 7.400 14,067,358 -0.45(-5.73%)
Apr 06, 2021 8.070 8.150 7.830 7.850 10,253,599 -0.32(-3.92%)
Apr 05, 2021 8.030 8.230 7.860 8.170 10,950,718 +0.34(+4.34%)
Apr 01, 2021 8.400 8.430 7.760 7.830 15,183,400 -0.25(-3.09%)
Mar 31, 2021 7.900 8.330 7.750 8.080 24,164,880 +0.36(+4.66%)
Mar 30, 2021 7.210 7.840 7.040 7.720 14,128,984 +0.37(+5.03%)
Mar 29, 2021 7.620 7.820 7.270 7.350 13,921,574 -0.40(-5.16%)
Mar 26, 2021 7.900 8.030 7.380 7.750 16,810,100 -0.15(-1.90%)
Mar 25, 2021 6.980 7.920 6.920 7.900 24,599,780 +0.47(+6.33%)
Mar 24, 2021 8.790 8.790 7.360 7.430 33,465,772 -0.94(-11.23%)
Mar 23, 2021 8.900 9.030 8.320 8.370 19,180,043 -0.68(-7.51%)
Mar 22, 2021 9.260 9.330 8.820 9.050 18,400,332 +0.02(+0.22%)
Mar 19, 2021 8.680 9.135 8.470 9.030 15,972,300 +0.44(+5.12%)
Mar 18, 2021 9.050 9.240 8.550 8.590 15,264,066 -0.70(-7.53%)
Mar 17, 2021 8.430 9.350 8.300 9.290 19,857,250 +0.56(+6.41%)
Mar 16, 2021 9.590 9.660 8.500 8.730 23,356,526 -0.94(-9.72%)
Mar 15, 2021 9.390 9.830 9.130 9.670 17,174,839 +0.29(+3.09%)
Mar 12, 2021 9.000 9.460 8.830 9.380 17,758,500 -0.15(-1.57%)
Mar 11, 2021 8.930 9.560 8.710 9.530 23,115,466 +0.86(+9.92%)
Mar 10, 2021 9.520 9.550 8.320 8.670 37,011,450 -0.35(-3.88%)
Mar 09, 2021 8.340 9.340 7.950 9.020 38,870,950 +1.25(+16.09%)
Mar 08, 2021 7.700 8.950 7.200 7.770 66,670,947 +0.62(+8.67%)
Mar 05, 2021 7.400 7.406 5.580 7.150 59,736,800 +0.25(+3.62%)
Mar 04, 2021 8.010 8.430 6.600 6.900 50,369,114 -1.65(-19.30%)
Mar 03, 2021 9.570 9.590 8.450 8.550 27,297,169 -0.93(-9.81%)
Mar 02, 2021 10.00 10.46 9.460 9.480 15,358,105 -0.36(-3.66%)
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.