Bionano Genomics Inc (NQ: BNGO )

3.394 -0.006 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.680 3.725 3.340 3.400 14,224,611 -0.31(-8.36%)
Dec 02, 2021 3.720 3.840 3.530 3.710 8,543,424 +0.01(+0.27%)
Dec 01, 2021 3.980 4.030 3.680 3.700 7,948,350 -0.21(-5.37%)
Nov 30, 2021 3.930 4.000 3.700 3.910 8,830,068 -0.02(-0.51%)
Nov 29, 2021 4.040 4.100 3.920 3.930 6,474,663 -0.07(-1.75%)
Nov 26, 2021 3.970 4.160 3.915 4.000 5,381,391 -0.09(-2.20%)
Nov 24, 2021 4.020 4.160 3.725 4.090 12,813,745 -0.04(-0.97%)
Nov 23, 2021 4.330 4.405 4.030 4.130 10,909,826 -0.21(-4.84%)
Nov 22, 2021 4.480 4.491 4.220 4.340 9,354,966 -0.07(-1.59%)
Nov 19, 2021 4.400 4.557 4.350 4.410 6,820,948 -0.01(-0.23%)
Nov 18, 2021 4.750 4.450 4.400 4.420 13,017,581 -0.30(-6.36%)
Nov 17, 2021 4.870 4.938 4.710 4.720 9,072,525 -0.19(-3.87%)
Nov 16, 2021 5.020 5.020 4.800 4.910 11,644,299 -0.09(-1.80%)
Nov 15, 2021 5.110 5.200 4.980 5.000 7,558,079 -0.12(-2.34%)
Nov 12, 2021 5.110 5.160 4.980 5.120 5,176,765 +0.02(+0.39%)
Nov 11, 2021 5.090 5.170 5.025 5.100 6,366,843 -0.06(-1.16%)
Nov 10, 2021 5.190 5.160 12,310,113 -0.12(-2.27%)
Nov 09, 2021 5.360 5.510 5.232 5.280 8,266,392 -0.15(-2.76%)
Nov 08, 2021 5.490 5.550 5.270 5.430 9,172,635 -0.09(-1.63%)
Nov 05, 2021 5.720 5.739 5.400 5.520 12,424,403 -0.41(-6.91%)
Nov 04, 2021 6.200 6.279 5.920 5.930 11,211,738 -0.19(-3.10%)
Nov 03, 2021 6.150 6.214 5.840 6.120 12,873,881 +0.04(+0.66%)
Nov 02, 2021 5.600 6.270 5.580 6.080 32,942,898 +0.68(+12.59%)
Nov 01, 2021 5.080 5.420 5.180 5.400 11,093,153 +0.32(+6.30%)
Oct 29, 2021 5.140 5.165 5.030 5.080 7,169,858 -0.07(-1.36%)
Oct 28, 2021 5.080 5.160 5.032 5.150 4,787,296 +0.10(+1.98%)
Oct 27, 2021 5.170 5.220 5.040 5.050 6,872,789 -0.11(-2.13%)
Oct 26, 2021 5.190 5.160 10,503,676 -0.03(-0.58%)
Oct 25, 2021 5.150 5.260 5.090 5.190 8,587,371 +0.04(+0.78%)
Oct 22, 2021 5.130 5.150 5.000 5.150 7,363,604 -0.05(-0.96%)
Oct 21, 2021 5.310 5.390 5.170 5.200 4,317,631 -0.14(-2.62%)
Oct 20, 2021 5.260 5.390 5.230 5.340 4,500,752 +0.07(+1.33%)
Oct 19, 2021 5.280 5.300 5.170 5.270 4,685,313 +0.07(+1.35%)
Oct 18, 2021 5.150 5.318 5.110 5.200 5,799,852 +0.04(+0.78%)
Oct 15, 2021 5.410 5.420 5.140 5.160 5,852,920 -0.18(-3.37%)
Oct 14, 2021 5.440 5.520 5.330 5.340 5,596,956 -0.02(-0.37%)
Oct 13, 2021 5.420 5.520 5.310 5.360 6,015,233 +0.00(+0.00%)
Oct 12, 2021 5.300 5.530 5.260 5.360 10,374,646 +0.25(+4.89%)
Oct 11, 2021 5.150 5.230 5.100 5.110 3,355,721 -0.04(-0.78%)
Oct 08, 2021 5.190 5.360 5.110 5.150 5,432,712 -0.03(-0.58%)
Oct 07, 2021 5.010 5.298 4.920 5.180 8,166,056 +0.22(+4.44%)
Oct 06, 2021 5.000 5.080 4.950 4.960 5,807,449 -0.14(-2.75%)
Oct 05, 2021 5.050 5.160 4.982 5.100 5,316,548 +0.04(+0.79%)
Oct 04, 2021 5.244 5.250 4.970 5.060 10,289,285 -0.16(-3.07%)
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.