Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.900 -0.140 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.390 2.580 2.390 2.450 8,300 -0.01(-0.41%)
Jun 27, 2019 2.540 2.540 2.440 2.460 8,243 -0.03(-1.20%)
Jun 26, 2019 2.490 2.640 2.440 2.490 16,298 -0.01(-0.40%)
Jun 25, 2019 2.550 2.620 2.500 2.500 3,359 -0.10(-3.85%)
Jun 24, 2019 2.650 2.660 2.600 2.600 7,646 -0.07(-2.62%)
Jun 21, 2019 2.660 2.690 2.640 2.670 5,500 +0.13(+5.12%)
Jun 20, 2019 2.690 2.690 2.500 2.540 11,199 +0.03(+1.20%)
Jun 19, 2019 2.730 2.730 2.500 2.510 9,219 -0.14(-5.28%)
Jun 18, 2019 2.550 2.860 2.500 2.650 49,627 +0.07(+2.71%)
Jun 17, 2019 2.950 2.950 2.500 2.580 39,811 -0.32(-11.03%)
Jun 14, 2019 3.000 4.680 2.750 2.900 449,100 -0.11(-3.65%)
Jun 13, 2019 2.966 3.150 2.770 3.010 8,089 +0.25(+9.06%)
Jun 12, 2019 2.750 2.760 2.750 2.760 347 -0.01(-0.36%)
Jun 11, 2019 2.750 2.770 2.750 2.770 662 +0.02(+0.73%)
Jun 10, 2019 2.970 2.970 2.750 2.750 4,659 -0.04(-1.43%)
Jun 07, 2019 2.793 2.956 2.790 2.790 600 +0.01(+0.36%)
Jun 06, 2019 2.770 2.890 2.760 2.780 5,070 -0.11(-3.81%)
Jun 05, 2019 2.750 2.890 2.750 2.890 695 +0.11(+3.96%)
Jun 04, 2019 3.000 3.000 2.750 2.780 25,942 -0.23(-7.65%)
Jun 03, 2019 3.000 3.040 3.000 3.010 2,746 +0.00(+0.00%)
May 31, 2019 3.000 3.054 3.000 3.010 2,200 -0.01(-0.33%)
May 30, 2019 3.090 3.090 3.020 3.020 891 +0.02(+0.67%)
May 29, 2019 3.010 3.060 3.000 3.000 2,168 -0.02(-0.66%)
May 28, 2019 3.025 3.075 3.020 3.020 1,064 +0.02(+0.67%)
May 24, 2019 3.010 3.110 3.000 3.000 4,000 -0.10(-3.23%)
May 23, 2019 3.067 3.100 3.025 3.100 3,553 +0.04(+1.31%)
May 22, 2019 3.150 3.150 3.060 3.060 1,422 -0.09(-2.86%)
May 21, 2019 3.050 3.150 3.050 3.150 2,536 +0.07(+2.27%)
May 20, 2019 3.182 3.182 3.080 3.080 2,585 -0.07(-2.22%)
May 17, 2019 3.020 3.280 3.020 3.150 3,700 +0.00(+0.00%)
May 16, 2019 3.000 3.150 3.000 3.150 3,088 +0.21(+7.33%)
May 15, 2019 3.110 3.200 2.930 2.935 2,435 -0.29(-8.85%)
May 14, 2019 3.150 3.230 2.950 3.220 6,623 -0.09(-2.87%)
May 13, 2019 3.450 3.500 2.715 3.315 9,431 -0.12(-3.63%)
May 10, 2019 3.680 3.700 3.440 3.440 21,000 -0.22(-6.01%)
May 09, 2019 3.770 3.920 3.650 3.660 8,767 -0.22(-5.67%)
May 08, 2019 3.860 3.880 3.830 3.880 3,383 -0.05(-1.27%)
May 07, 2019 3.920 3.944 3.720 3.930 7,879 +0.02(+0.51%)
May 06, 2019 4.030 4.030 3.840 3.910 6,010 -0.09(-2.25%)
May 03, 2019 4.000 4.380 4.000 4.000 8,400 +0.05(+1.27%)
May 02, 2019 3.900 3.950 3.900 3.950 2,036 -0.08(-1.99%)
May 01, 2019 4.180 4.180 3.900 4.030 5,785 -0.09(-2.18%)
Apr 30, 2019 4.120 4.600 3.835 4.120 22,288 +0.09(+2.23%)
Apr 29, 2019 4.180 4.180 4.030 4.030 272 -0.15(-3.59%)
Apr 26, 2019 4.000 4.290 4.000 4.180 9,300 +0.15(+3.72%)
Apr 25, 2019 4.030 4.030 4.030 4.030 135 -0.09(-2.19%)
Apr 24, 2019 4.100 4.120 4.050 4.120 964 -0.05(-1.19%)
Apr 23, 2019 4.170 4.170 4.170 150 +0.00(+0.00%)
Apr 22, 2019 4.200 4.200 4.000 4.170 3,758 +0.01(+0.24%)
Apr 18, 2019 3.930 4.160 3.930 4.160 10,000 +0.27(+6.94%)
Apr 17, 2019 4.400 4.400 3.870 3.890 5,195 +0.03(+0.78%)
Apr 16, 2019 3.910 3.910 3.820 3.860 22,225 -0.04(-1.03%)
Apr 15, 2019 3.970 4.100 3.890 3.900 5,583 -0.08(-2.01%)
Apr 12, 2019 4.360 4.380 3.820 3.980 39,800 -0.35(-7.98%)
Apr 11, 2019 4.260 4.400 4.250 4.325 3,698 +0.03(+0.58%)
Apr 10, 2019 4.410 4.500 4.270 4.300 6,357 -0.06(-1.48%)
Apr 09, 2019 4.300 4.400 4.300 4.364 6,928 -0.01(-0.24%)
Apr 08, 2019 4.480 4.490 4.330 4.375 8,201 -0.07(-1.46%)
Apr 05, 2019 4.424 4.450 4.310 4.440 1,600 -0.03(-0.67%)
Apr 04, 2019 4.470 4.470 4.470 14 +0.00(+0.00%)
Apr 03, 2019 4.400 4.470 4.400 4.470 510 -0.03(-0.67%)
Apr 02, 2019 4.500 4.500 4.367 4.500 1,414 +0.16(+3.65%)
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.