Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.220 -0.030 (-1.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6000 0.6100 0.5800 0.6100 8,593,482 -0.01(-1.61%)
Aug 28, 2020 0.6005 0.6200 0.5915 0.6200 6,850,300 -0.01(-1.59%)
Aug 27, 2020 0.6390 0.6390 0.6100 0.6300 7,358,348 -0.02(-3.43%)
Aug 26, 2020 0.6900 0.6999 0.6500 0.6524 9,071,773 -0.02(-2.63%)
Aug 25, 2020 0.5883 0.6788 0.5800 0.6700 12,554,257 +0.06(+9.07%)
Aug 24, 2020 0.6799 0.6800 0.5900 0.6143 12,445,652 -0.03(-4.02%)
Aug 21, 2020 0.6622 0.6709 0.6100 0.6400 12,463,500 -0.04(-6.46%)
Aug 20, 2020 0.7076 0.7087 0.6700 0.6842 7,083,843 +0.00(+0.54%)
Aug 19, 2020 0.7200 0.7200 0.6670 0.6805 6,665,027 -0.04(-5.25%)
Aug 18, 2020 0.6800 0.7450 0.6700 0.7182 14,225,572 +0.06(+9.27%)
Aug 17, 2020 0.6744 0.6764 0.6430 0.6573 9,675,306 -0.05(-6.67%)
Aug 14, 2020 0.7288 0.7396 0.6680 0.7043 15,140,200 -0.07(-8.53%)
Aug 13, 2020 0.7500 0.7700 0.7400 0.7700 9,978,278 +0.00(+0.00%)
Aug 12, 2020 0.7900 0.8000 0.7500 0.7700 9,462,486 -0.03(-3.52%)
Aug 11, 2020 0.8191 0.8249 0.7830 0.7981 10,819,639 -0.04(-4.99%)
Aug 10, 2020 0.8300 0.8500 0.8100 0.8400 12,739,134 -0.02(-2.76%)
Aug 07, 2020 0.9659 1.010 0.8338 0.8638 73,658,400 +0.06(+7.97%)
Aug 06, 2020 0.7400 0.8200 0.7307 0.8000 30,117,466 +0.06(+7.38%)
Aug 05, 2020 0.7663 0.7755 0.7234 0.7450 13,215,015 -0.03(-4.36%)
Aug 04, 2020 0.7729 0.7870 0.7601 0.7790 10,186,901 -0.01(-1.64%)
Aug 03, 2020 0.7997 0.8100 0.7700 0.7920 13,087,942 +0.00(+0.25%)
Jul 31, 2020 0.7900 0.8049 0.7700 0.7900 10,440,900 -0.01(-1.25%)
Jul 30, 2020 0.8300 0.8400 0.7700 0.8000 28,227,916 +0.05(+7.32%)
Jul 29, 2020 0.7780 0.7951 0.7350 0.7454 21,488,240 -0.07(-9.10%)
Jul 28, 2020 0.7600 0.8400 0.7500 0.8200 23,757,234 +0.01(+1.23%)
Jul 27, 2020 0.8600 0.8600 0.7800 0.8100 31,061,556 -0.08(-8.99%)
Jul 24, 2020 0.9000 1.050 0.8250 0.8900 127,001,600 +0.11(+14.10%)
Jul 23, 2020 0.8900 0.8900 0.7000 0.7800 57,655,180 -0.11(-12.36%)
Jul 22, 2020 1.000 1.160 0.8200 0.8900 143,689,280 +0.07(+8.54%)
Jul 21, 2020 0.8000 0.9200 0.7500 0.8200 102,620,192 +0.14(+19.76%)
Jul 20, 2020 0.6990 0.7200 0.6500 0.6847 44,172,808 +0.07(+10.83%)
Jul 17, 2020 0.7000 0.8700 0.6061 0.6178 161,223,104 +0.10(+18.81%)
Jul 16, 2020 0.5040 0.5400 0.4900 0.5200 19,116,356 +0.02(+3.09%)
Jul 15, 2020 0.5026 0.5143 0.4950 0.5044 5,945,430 +0.01(+2.94%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4900 6,386,238 -0.01(-2.00%)
Jul 13, 2020 0.5400 0.5500 0.5000 0.5000 11,784,125 -0.03(-5.66%)
Jul 10, 2020 0.5449 0.5599 0.5145 0.5300 29,107,900 +0.04(+8.38%)
Jul 09, 2020 0.5200 0.5246 0.4780 0.4890 15,796,375 -0.04(-6.86%)
Jul 08, 2020 0.4900 0.4900 0.4658 0.5250 9,833,349 +0.05(+9.38%)
Jul 07, 2020 0.4800 0.4900 0.4500 0.4800 11,692,627 +0.01(+2.02%)
Jul 06, 2020 0.4961 0.5000 0.4660 0.4705 8,918,044 -0.02(-3.21%)
Jul 02, 2020 0.5266 0.5266 0.4701 0.4861 22,403,602 -0.08(-14.52%)
Jul 01, 2020 0.5200 0.5950 0.4831 0.5687 60,132,436 +0.06(+11.51%)
Jun 30, 2020 0.4800 0.5178 0.4600 0.5100 13,845,250 +0.04(+8.51%)
Jun 29, 2020 0.4588 0.5350 0.4300 0.4700 27,497,024 +0.03(+6.55%)
Jun 26, 2020 0.4823 0.4850 0.4370 0.4411 7,061,900 -0.03(-6.15%)
Jun 25, 2020 0.4700 0.4800 0.4500 0.4700 5,068,437 +0.00(+0.36%)
Jun 24, 2020 0.4503 0.5000 0.4460 0.4683 12,964,927 +0.02(+4.07%)
Jun 23, 2020 0.4500 0.4600 0.4400 0.4500 4,529,205 +0.01(+2.27%)
Jun 22, 2020 0.4700 0.4700 0.4400 0.4400 7,471,930 -0.03(-5.38%)
Jun 19, 2020 0.5170 0.5198 0.4550 0.4650 12,641,801 -0.06(-10.68%)
Jun 18, 2020 0.5000 0.5830 0.4953 0.5206 23,809,566 +0.01(+2.58%)
Jun 17, 2020 0.5388 0.5388 0.5000 0.5075 5,181,867 -0.02(-4.25%)
Jun 16, 2020 0.5350 0.5500 0.5110 0.5300 5,688,450 +0.01(+1.92%)
Jun 15, 2020 0.5200 0.5400 0.4900 0.5200 5,075,614 -0.00(-0.23%)
Jun 12, 2020 0.5700 0.5727 0.5150 0.5212 6,485,900 +0.01(+1.30%)
Jun 11, 2020 0.5875 0.5900 0.5010 0.5145 12,761,978 -0.05(-9.02%)
Jun 10, 2020 0.5800 0.6484 0.5400 0.5655 25,419,766 +0.02(+2.82%)
Jun 09, 2020 0.5500 0.6000 0.5400 0.5500 10,364,024 +0.01(+1.55%)
Jun 08, 2020 0.5900 0.5900 0.5200 0.5416 17,167,680 +0.01(+2.81%)
Jun 05, 2020 0.5600 0.5600 0.5025 0.5268 9,162,600 -0.01(-2.08%)
Jun 04, 2020 0.4700 0.5600 0.4550 0.5380 17,938,262 +0.06(+12.34%)
Jun 03, 2020 0.4642 0.4860 0.4501 0.4789 5,798,654 -0.01(-2.76%)
Jun 02, 2020 0.4325 0.5275 0.4210 0.4925 23,258,416 +0.06(+13.24%)
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.