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 (%)
Oct 29, 2021 51.40 51.65 50.30 50.80 716,985 -0.70(-1.36%)
Oct 28, 2021 50.80 51.60 50.32 51.50 478,729 +1.00(+1.98%)
Oct 27, 2021 51.70 52.20 50.40 50.50 687,278 -1.10(-2.13%)
Oct 26, 2021 51.90 51.60 1,050,367 -0.30(-0.58%)
Oct 25, 2021 51.50 51.90 858,737 +0.40(+0.78%)
Oct 22, 2021 51.30 51.50 50.00 51.50 736,360 -0.50(-0.96%)
Oct 21, 2021 53.10 53.90 51.70 52.00 431,763 -1.40(-2.62%)
Oct 20, 2021 52.60 53.90 52.30 53.40 450,075 +0.70(+1.33%)
Oct 19, 2021 52.80 53.00 51.70 52.70 468,531 +0.70(+1.35%)
Oct 18, 2021 51.50 53.18 51.10 52.00 579,985 +0.40(+0.78%)
Oct 15, 2021 54.10 54.20 51.40 51.60 585,292 -1.80(-3.37%)
Oct 14, 2021 54.40 55.20 53.30 53.40 559,695 -0.20(-0.37%)
Oct 13, 2021 54.20 55.20 53.10 53.60 601,523 +0.00(+0.00%)
Oct 12, 2021 53.00 55.30 52.60 53.60 1,037,464 +2.50(+4.89%)
Oct 11, 2021 51.50 52.30 51.00 51.10 335,572 -0.40(-0.78%)
Oct 08, 2021 51.90 53.60 51.10 51.50 543,271 -0.30(-0.58%)
Oct 07, 2021 50.10 52.98 49.20 51.80 816,605 +2.20(+4.44%)
Oct 06, 2021 50.00 50.80 49.50 49.60 580,694 -1.40(-2.75%)
Oct 05, 2021 50.50 51.60 49.82 51.00 531,654 +0.40(+0.79%)
Oct 04, 2021 52.44 52.50 49.70 50.60 1,028,928 -1.60(-3.07%)
Oct 01, 2021 54.70 54.80 51.30 52.20 1,025,980 -2.80(-5.09%)
Sep 30, 2021 52.50 56.00 52.40 55.00 866,048 +2.90(+5.57%)
Sep 29, 2021 54.70 55.40 52.00 52.10 747,272 -2.50(-4.58%)
Sep 28, 2021 54.90 55.20 53.40 54.60 892,285 -0.80(-1.44%)
Sep 27, 2021 55.60 56.70 54.30 55.40 746,688 +0.50(+0.91%)
Sep 24, 2021 55.50 56.00 54.60 54.90 466,394 -1.50(-2.66%)
Sep 23, 2021 55.20 56.50 54.30 56.40 674,082 +1.80(+3.30%)
Sep 22, 2021 52.70 55.60 52.00 54.60 994,342 +2.70(+5.20%)
Sep 21, 2021 52.20 53.00 51.30 51.90 652,440 +0.20(+0.39%)
Sep 20, 2021 53.20 53.80 50.60 51.70 1,309,398 -3.90(-7.01%)
Sep 17, 2021 54.30 55.70 53.20 55.60 1,426,883 +2.70(+5.10%)
Sep 16, 2021 53.60 53.60 51.30 52.90 856,162 +0.10(+0.19%)
Sep 15, 2021 51.80 53.20 51.20 52.80 440,086 +0.80(+1.54%)
Sep 14, 2021 53.80 54.30 51.40 52.00 837,872 -1.50(-2.80%)
Sep 13, 2021 56.00 56.00 53.00 53.50 851,141 -2.20(-3.95%)
Sep 10, 2021 57.90 58.20 55.70 55.70 617,314 -2.20(-3.80%)
Sep 09, 2021 55.20 59.30 54.75 57.90 996,481 +2.70(+4.89%)
Sep 08, 2021 57.90 57.90 54.60 55.20 571,218 -2.70(-4.66%)
Sep 07, 2021 58.30 59.80 57.60 57.90 584,541 -0.70(-1.19%)
Sep 03, 2021 59.20 59.90 57.50 58.60 504,161 -1.00(-1.68%)
Sep 02, 2021 59.40 60.80 58.90 59.60 777,346 +0.70(+1.19%)
Sep 01, 2021 57.90 59.40 57.60 58.90 546,713 +0.60(+1.03%)
Aug 31, 2021 57.20 59.40 56.60 58.30 696,729 +1.00(+1.75%)
Aug 30, 2021 59.30 59.50 56.90 57.30 802,988 -1.50(-2.55%)
Aug 27, 2021 56.90 59.80 56.60 58.80 695,026 +2.10(+3.70%)
Aug 26, 2021 58.80 59.40 56.35 56.70 540,873 -1.60(-2.74%)
Aug 25, 2021 57.20 60.00 56.80 58.30 969,511 +0.50(+0.87%)
Aug 24, 2021 56.10 58.00 54.60 57.80 664,694 +2.10(+3.77%)
Aug 23, 2021 54.20 56.00 53.50 55.70 642,601 +1.80(+3.34%)
Aug 20, 2021 51.50 54.30 51.40 53.90 738,554 +2.50(+4.86%)
Aug 19, 2021 51.80 54.00 51.20 51.40 800,572 -1.00(-1.91%)
Aug 18, 2021 54.70 54.75 52.20 52.40 787,187 -1.00(-1.87%)
Aug 17, 2021 54.60 55.80 52.10 53.40 966,782 -2.10(-3.78%)
Aug 16, 2021 56.50 56.70 54.30 55.50 892,144 -1.40(-2.46%)
Aug 13, 2021 59.50 59.90 56.65 56.90 703,249 -2.70(-4.53%)
Aug 12, 2021 60.00 60.30 58.35 59.60 459,440 -0.80(-1.32%)
Aug 11, 2021 61.30 61.40 57.80 60.40 956,628 -0.80(-1.31%)
Aug 10, 2021 62.00 62.80 61.10 61.20 653,819 -0.60(-0.97%)
Aug 09, 2021 62.80 63.70 61.60 61.80 840,009 -1.40(-2.22%)
Aug 06, 2021 62.20 63.50 60.20 63.20 813,847 +0.80(+1.28%)
Aug 05, 2021 57.10 63.10 55.70 62.40 1,514,298 +3.80(+6.48%)
Aug 04, 2021 59.00 61.60 58.40 58.60 1,296,584 -0.60(-1.01%)
Aug 03, 2021 61.30 61.29 57.80 59.20 816,292 -1.10(-1.82%)
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.