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 (%)
Dec 31, 2020 30.80 30.80 30.80 80,312,712 +9.80(+46.67%)
Dec 30, 2020 19.30 29.70 18.40 21.00 80,312,712 +7.70(+57.89%)
Dec 29, 2020 9.500 14.90 9.300 13.30 27,775,606 +4.46(+50.42%)
Dec 28, 2020 8.817 10.20 8.300 8.842 6,900,860 +1.79(+25.42%)
Dec 24, 2020 7.450 7.500 6.550 7.050 1,408,510 -0.70(-9.03%)
Dec 23, 2020 5.700 8.174 5.550 7.750 8,657,373 +2.23(+40.40%)
Dec 22, 2020 5.450 5.610 5.200 5.520 857,356 -0.07(-1.31%)
Dec 21, 2020 5.827 5.949 5.510 5.593 1,497,828 +0.19(+3.57%)
Dec 18, 2020 5.334 5.470 5.200 5.400 884,500 +0.08(+1.50%)
Dec 17, 2020 5.100 5.389 5.004 5.320 836,895 +0.22(+4.31%)
Dec 16, 2020 5.100 5.190 4.925 5.100 492,890 -0.03(-0.62%)
Dec 15, 2020 5.002 5.150 5.000 5.132 549,497 +0.13(+2.64%)
Dec 14, 2020 5.000 5.052 4.971 5.000 377,379 +0.03(+0.58%)
Dec 11, 2020 4.969 5.084 4.898 4.971 440,350 +0.02(+0.42%)
Dec 10, 2020 5.010 5.050 4.910 4.950 587,593 -0.13(-2.54%)
Dec 09, 2020 5.154 5.350 5.027 5.079 612,328 -0.08(-1.61%)
Dec 08, 2020 5.350 5.350 5.114 5.162 423,118 -0.13(-2.38%)
Dec 07, 2020 5.049 5.470 5.032 5.288 1,012,319 +0.27(+5.38%)
Dec 04, 2020 4.970 5.020 4.923 5.018 391,950 +0.05(+0.97%)
Dec 03, 2020 5.000 5.050 4.903 4.970 475,603 +0.07(+1.37%)
Dec 02, 2020 5.089 5.099 4.895 4.903 844,601 -0.14(-2.72%)
Dec 01, 2020 4.912 5.289 4.890 5.040 1,667,946 +0.14(+2.86%)
Nov 30, 2020 4.800 4.900 4.800 4.900 484,145 +0.01(+0.22%)
Nov 27, 2020 4.950 4.960 4.808 4.889 290,350 -0.00(-0.02%)
Nov 25, 2020 4.925 4.988 4.872 4.890 418,710 -0.02(-0.33%)
Nov 24, 2020 5.000 5.050 4.900 4.906 556,910 -0.11(-2.25%)
Nov 23, 2020 5.150 5.200 4.970 5.019 534,513 -0.20(-3.85%)
Nov 20, 2020 5.083 5.300 4.970 5.220 554,170 +0.22(+4.40%)
Nov 19, 2020 5.100 5.200 5.000 5.000 297,049 -0.15(-2.86%)
Nov 18, 2020 5.324 5.455 5.070 5.147 312,554 -0.10(-1.98%)
Nov 17, 2020 5.100 5.490 5.100 5.251 449,158 +0.21(+4.12%)
Nov 16, 2020 5.000 5.174 4.950 5.043 347,101 -0.14(-2.72%)
Nov 13, 2020 5.100 5.400 5.005 5.184 622,630 -0.52(-9.05%)
Nov 12, 2020 6.100 6.300 5.600 5.700 1,103,436 +0.10(+1.80%)
Nov 11, 2020 5.350 5.649 5.335 5.599 334,643 +0.35(+6.59%)
Nov 10, 2020 5.000 5.325 4.900 5.253 391,680 +0.29(+5.93%)
Nov 09, 2020 4.933 5.150 4.750 4.959 402,837 +0.16(+3.29%)
Nov 06, 2020 4.998 4.998 4.739 4.801 401,210 -0.15(-3.03%)
Nov 05, 2020 5.008 5.010 4.853 4.951 196,698 +0.02(+0.43%)
Nov 04, 2020 5.000 5.079 4.901 4.930 294,639 -0.14(-2.74%)
Nov 03, 2020 5.046 5.199 4.962 5.069 257,352 +0.07(+1.38%)
Nov 02, 2020 4.949 5.097 4.870 5.000 249,414 +0.08(+1.69%)
Oct 30, 2020 5.136 5.209 4.812 4.917 408,860 -0.24(-4.62%)
Oct 29, 2020 5.070 5.330 4.965 5.155 334,961 +0.08(+1.56%)
Oct 28, 2020 5.200 5.201 4.901 5.076 270,603 -0.22(-4.21%)
Oct 27, 2020 5.500 5.500 5.151 5.299 189,701 -0.14(-2.66%)
Oct 26, 2020 5.447 5.645 5.300 5.444 418,002 +0.08(+1.49%)
Oct 23, 2020 5.375 5.399 5.157 5.364 134,470 -0.04(-0.67%)
Oct 22, 2020 5.300 5.500 4.900 5.400 373,479 +0.12(+2.27%)
Oct 21, 2020 5.498 5.530 5.210 5.280 339,668 -0.25(-4.50%)
Oct 20, 2020 5.562 5.676 5.410 5.529 282,521 -0.07(-1.27%)
Oct 19, 2020 5.700 5.739 5.540 5.600 279,886 -0.13(-2.23%)
Oct 16, 2020 5.900 5.900 5.710 5.728 251,620 -0.04(-0.73%)
Oct 15, 2020 5.850 5.875 5.660 5.770 507,211 -0.13(-2.20%)
Oct 14, 2020 5.943 5.979 5.851 5.900 242,430 +0.00(+0.00%)
Oct 13, 2020 6.000 6.000 5.800 5.900 331,781 -0.07(-1.19%)
Oct 12, 2020 6.070 6.074 5.878 5.971 631,877 -0.08(-1.31%)
Oct 09, 2020 6.131 6.199 5.920 6.050 460,430 -0.08(-1.31%)
Oct 08, 2020 6.235 6.270 6.100 6.130 294,410 +0.00(+0.00%)
Oct 07, 2020 6.185 6.229 6.022 6.130 346,955 -0.05(-0.74%)
Oct 06, 2020 6.477 6.485 6.160 6.176 504,428 -0.02(-0.39%)
Oct 05, 2020 6.200 6.300 6.100 6.200 513,432 +0.00(+0.00%)
Oct 02, 2020 6.000 6.210 5.800 6.200 475,390 -0.05(-0.80%)
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.