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 (%)
Mar 31, 2021 7.900 8.330 7.750 8.080 24,164,880 +0.36(+4.66%)
Mar 30, 2021 7.210 7.840 7.040 7.720 14,128,984 +0.37(+5.03%)
Mar 29, 2021 7.620 7.820 7.270 7.350 13,921,574 -0.40(-5.16%)
Mar 26, 2021 7.900 8.030 7.380 7.750 16,810,100 -0.15(-1.90%)
Mar 25, 2021 6.980 7.920 6.920 7.900 24,599,780 +0.47(+6.33%)
Mar 24, 2021 8.790 8.790 7.360 7.430 33,465,772 -0.94(-11.23%)
Mar 23, 2021 8.900 9.030 8.320 8.370 19,180,043 -0.68(-7.51%)
Mar 22, 2021 9.260 9.330 8.820 9.050 18,400,332 +0.02(+0.22%)
Mar 19, 2021 8.680 9.135 8.470 9.030 15,972,300 +0.44(+5.12%)
Mar 18, 2021 9.050 9.240 8.550 8.590 15,264,066 -0.70(-7.53%)
Mar 17, 2021 8.430 9.350 8.300 9.290 19,857,250 +0.56(+6.41%)
Mar 16, 2021 9.590 9.660 8.500 8.730 23,356,526 -0.94(-9.72%)
Mar 15, 2021 9.390 9.830 9.130 9.670 17,174,839 +0.29(+3.09%)
Mar 12, 2021 9.000 9.460 8.830 9.380 17,758,500 -0.15(-1.57%)
Mar 11, 2021 8.930 9.560 8.710 9.530 23,115,466 +0.86(+9.92%)
Mar 10, 2021 9.520 9.550 8.320 8.670 37,011,450 -0.35(-3.88%)
Mar 09, 2021 8.340 9.340 7.950 9.020 38,870,950 +1.25(+16.09%)
Mar 08, 2021 7.700 8.950 7.200 7.770 66,670,947 +0.62(+8.67%)
Mar 05, 2021 7.400 7.406 5.580 7.150 59,736,800 +0.25(+3.62%)
Mar 04, 2021 8.010 8.430 6.600 6.900 50,369,114 -1.65(-19.30%)
Mar 03, 2021 9.570 9.590 8.450 8.550 27,297,169 -0.93(-9.81%)
Mar 02, 2021 10.00 10.46 9.460 9.480 15,358,105 -0.36(-3.66%)
Mar 01, 2021 10.04 10.26 9.770 9.840 17,691,936 +0.11(+1.13%)
Feb 26, 2021 10.09 10.71 9.380 9.730 26,459,700 -0.29(-2.89%)
Feb 25, 2021 10.58 10.92 9.750 10.02 23,522,072 -1.17(-10.46%)
Feb 24, 2021 10.60 11.53 10.40 11.19 24,486,387 +0.97(+9.49%)
Feb 23, 2021 10.00 10.78 8.050 10.22 57,550,156 -1.63(-13.76%)
Feb 22, 2021 12.77 13.38 11.61 11.85 28,392,190 -1.72(-12.68%)
Feb 19, 2021 13.48 14.35 13.23 13.57 20,447,900 +0.75(+5.85%)
Feb 18, 2021 13.59 13.81 12.50 12.82 28,702,049 -1.72(-11.83%)
Feb 17, 2021 14.71 15.09 13.60 14.54 31,917,290 -1.03(-6.62%)
Feb 16, 2021 14.59 15.69 14.07 15.57 54,965,325 +1.87(+13.65%)
Feb 12, 2021 11.72 14.44 11.46 13.70 101,425,000 +2.00(+17.09%)
Feb 11, 2021 11.41 12.36 11.13 11.70 32,712,919 +0.32(+2.81%)
Feb 10, 2021 11.97 12.14 11.07 11.38 28,509,834 -0.42(-3.56%)
Feb 09, 2021 12.41 12.67 11.70 11.80 35,366,995 +0.15(+1.29%)
Feb 08, 2021 10.99 11.94 10.72 11.65 36,438,206 +0.60(+5.43%)
Feb 05, 2021 11.12 11.25 10.59 11.05 33,373,200 -0.13(-1.16%)
Feb 04, 2021 11.56 11.60 11.01 11.18 28,642,772 -0.67(-5.65%)
Feb 03, 2021 11.91 12.30 11.63 11.85 27,796,122 -0.17(-1.41%)
Feb 02, 2021 12.49 12.70 11.35 12.02 61,437,351 +1.26(+11.71%)
Feb 01, 2021 11.38 11.40 10.39 10.76 37,565,263 -0.29(-2.62%)
Jan 29, 2021 10.79 11.60 10.46 11.05 36,886,700 +0.52(+4.94%)
Jan 28, 2021 11.38 11.40 9.600 10.53 48,893,831 -0.51(-4.62%)
Jan 27, 2021 10.94 12.00 9.450 11.04 69,008,817 -1.17(-9.58%)
Jan 26, 2021 13.43 13.85 11.88 12.21 78,355,631 -0.37(-2.94%)
Jan 25, 2021 11.31 13.65 10.45 12.58 153,381,775 +2.78(+28.37%)
Jan 22, 2021 8.970 9.800 8.580 9.800 115,879,700 +1.53(+18.50%)
Jan 21, 2021 8.580 8.700 8.080 8.270 54,024,378 +0.22(+2.73%)
Jan 20, 2021 7.970 8.450 7.520 8.050 125,342,160 -1.09(-11.93%)
Jan 19, 2021 9.310 9.950 8.930 9.140 136,694,500 +0.71(+8.42%)
Jan 15, 2021 7.630 9.500 7.500 8.430 236,436,200 +1.48(+21.29%)
Jan 14, 2021 5.720 7.950 5.540 6.950 234,041,000 +1.32(+23.45%)
Jan 13, 2021 5.363 5.630 5.060 5.630 55,813,031 +0.27(+5.04%)
Jan 12, 2021 5.800 5.850 5.250 5.360 60,127,738 -0.31(-5.47%)
Jan 11, 2021 5.930 6.080 5.230 5.670 143,732,088 +0.97(+20.64%)
Jan 08, 2021 4.130 4.890 3.910 4.700 137,183,700 -0.30(-6.00%)
Jan 07, 2021 4.930 5.180 4.720 5.000 91,028,507 +0.23(+4.82%)
Jan 06, 2021 4.600 5.790 4.390 4.770 169,509,875 -0.18(-3.64%)
Jan 05, 2021 5.300 5.840 4.280 4.950 233,786,525 -2.25(-31.25%)
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.