Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.410 7.200 6.160 6.500 1,564,919 +0.50(+8.33%)
Sep 29, 2020 6.200 6.200 5.900 6.000 554,466 +0.08(+1.44%)
Sep 28, 2020 6.050 6.069 5.801 5.915 365,025 +0.03(+0.48%)
Sep 25, 2020 5.917 6.239 5.810 5.887 369,760 -0.01(-0.22%)
Sep 24, 2020 6.100 6.300 5.700 5.900 505,336 +0.01(+0.19%)
Sep 23, 2020 6.380 6.380 5.815 5.889 473,010 -0.51(-7.98%)
Sep 22, 2020 6.400 6.400 6.100 6.400 437,314 +0.10(+1.59%)
Sep 21, 2020 6.300 6.500 6.100 6.300 494,660 +0.13(+2.09%)
Sep 18, 2020 6.300 6.550 6.171 6.171 1,081,880 -0.13(-2.05%)
Sep 17, 2020 5.723 6.366 5.700 6.300 1,100,833 +0.40(+6.78%)
Sep 16, 2020 6.000 6.100 5.700 5.900 521,812 -0.08(-1.35%)
Sep 15, 2020 5.400 6.191 5.332 5.981 882,040 +0.48(+8.77%)
Sep 14, 2020 5.285 5.545 5.208 5.499 461,196 +0.32(+6.28%)
Sep 11, 2020 5.400 5.400 5.055 5.174 268,880 -0.23(-4.19%)
Sep 10, 2020 5.000 5.700 5.000 5.400 880,505 +0.40(+8.00%)
Sep 09, 2020 5.000 5.200 4.900 5.000 670,949 +0.07(+1.36%)
Sep 08, 2020 5.000 5.258 4.821 4.933 693,094 -0.32(-6.04%)
Sep 04, 2020 5.300 5.400 4.735 5.250 1,524,020 -0.19(-3.42%)
Sep 03, 2020 5.700 5.836 5.322 5.436 720,664 -0.50(-8.48%)
Sep 02, 2020 5.500 5.988 5.500 5.940 806,868 +0.33(+5.90%)
Sep 01, 2020 5.896 5.900 5.401 5.609 1,023,825 -0.49(-8.05%)
Aug 31, 2020 6.000 6.100 5.800 6.100 859,348 -0.10(-1.61%)
Aug 28, 2020 6.005 6.200 5.915 6.200 685,030 -0.10(-1.59%)
Aug 27, 2020 6.390 6.390 6.100 6.300 735,834 -0.22(-3.43%)
Aug 26, 2020 6.900 6.999 6.500 6.524 907,177 -0.18(-2.63%)
Aug 25, 2020 5.883 6.788 5.800 6.700 1,255,425 +0.56(+9.07%)
Aug 24, 2020 6.799 6.800 5.900 6.143 1,244,565 -0.26(-4.02%)
Aug 21, 2020 6.622 6.709 6.100 6.400 1,246,350 -0.44(-6.46%)
Aug 20, 2020 7.076 7.087 6.700 6.842 708,384 +0.04(+0.54%)
Aug 19, 2020 7.200 7.200 6.670 6.805 666,502 -0.38(-5.25%)
Aug 18, 2020 6.800 7.450 6.700 7.182 1,422,557 +0.61(+9.27%)
Aug 17, 2020 6.744 6.764 6.430 6.573 967,530 -0.47(-6.67%)
Aug 14, 2020 7.288 7.396 6.680 7.043 1,514,020 -0.66(-8.53%)
Aug 13, 2020 7.500 7.700 7.400 7.700 997,827 +0.00(+0.00%)
Aug 12, 2020 7.900 8.000 7.500 7.700 946,248 -0.28(-3.52%)
Aug 11, 2020 8.191 8.249 7.830 7.981 1,081,963 -0.42(-4.99%)
Aug 10, 2020 8.300 8.500 8.100 8.400 1,273,913 -0.24(-2.76%)
Aug 07, 2020 9.659 10.10 8.338 8.638 7,365,840 +0.64(+7.97%)
Aug 06, 2020 7.400 8.200 7.307 8.000 3,011,746 +0.55(+7.38%)
Aug 05, 2020 7.663 7.755 7.234 7.450 1,321,501 -0.34(-4.36%)
Aug 04, 2020 7.729 7.870 7.601 7.790 1,018,690 -0.13(-1.64%)
Aug 03, 2020 7.997 8.100 7.700 7.920 1,308,794 +0.02(+0.25%)
Jul 31, 2020 7.900 8.049 7.700 7.900 1,044,090 -0.10(-1.25%)
Jul 30, 2020 8.300 8.400 7.700 8.000 2,822,791 +0.55(+7.32%)
Jul 29, 2020 7.780 7.951 7.350 7.454 2,148,824 -0.75(-9.10%)
Jul 28, 2020 7.600 8.400 7.500 8.200 2,375,723 +0.10(+1.23%)
Jul 27, 2020 8.600 8.600 7.800 8.100 3,106,155 -0.80(-8.99%)
Jul 24, 2020 9.000 10.50 8.250 8.900 12,700,160 +1.10(+14.10%)
Jul 23, 2020 8.900 8.900 7.000 7.800 5,765,518 -1.10(-12.36%)
Jul 22, 2020 10.00 11.60 8.200 8.900 14,368,928 +0.70(+8.54%)
Jul 21, 2020 8.000 9.200 7.500 8.200 10,262,019 +1.35(+19.76%)
Jul 20, 2020 6.990 7.200 6.500 6.847 4,417,281 +0.67(+10.83%)
Jul 17, 2020 7.000 8.700 6.061 6.178 16,122,310 +0.98(+18.81%)
Jul 16, 2020 5.040 5.400 4.900 5.200 1,911,635 +0.16(+3.09%)
Jul 15, 2020 5.026 5.143 4.950 5.044 594,543 +0.14(+2.94%)
Jul 14, 2020 5.000 5.000 4.700 4.900 638,623 -0.10(-2.00%)
Jul 13, 2020 5.400 5.500 5.000 5.000 1,178,412 -0.30(-5.66%)
Jul 10, 2020 5.449 5.599 5.145 5.300 2,910,790 +0.41(+8.38%)
Jul 09, 2020 5.200 5.246 4.780 4.890 1,579,637 -0.36(-6.86%)
Jul 08, 2020 4.900 4.900 4.658 5.250 983,334 +0.45(+9.38%)
Jul 07, 2020 4.800 4.900 4.500 4.800 1,169,262 +0.09(+2.02%)
Jul 06, 2020 4.961 5.000 4.660 4.705 891,804 -0.16(-3.21%)
Jul 02, 2020 5.266 5.266 4.701 4.861 2,240,360 -0.83(-14.52%)
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.