Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.680 +0.110 (+7.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.000 6.110 5.870 5.930 6,199,149 -0.16(-2.63%)
Jul 29, 2021 6.220 6.330 5.990 6.090 6,708,100 -0.10(-1.62%)
Jul 28, 2021 5.840 6.260 5.820 6.190 9,184,142 +0.41(+7.09%)
Jul 27, 2021 5.790 5.983 5.590 5.780 7,267,041 -0.09(-1.53%)
Jul 26, 2021 5.920 6.070 5.730 5.870 7,334,256 -0.10(-1.68%)
Jul 23, 2021 6.120 6.170 5.880 5.970 6,537,383 -0.19(-3.08%)
Jul 22, 2021 6.380 6.470 6.100 6.160 7,507,099 -0.21(-3.30%)
Jul 21, 2021 6.100 6.440 6.020 6.370 9,279,285 +0.23(+3.75%)
Jul 20, 2021 5.920 6.170 5.580 6.140 12,466,766 +0.24(+4.07%)
Jul 19, 2021 5.610 6.000 5.510 5.900 11,521,994 +0.13(+2.25%)
Jul 16, 2021 5.840 5.910 5.680 5.770 10,158,007 -0.07(-1.20%)
Jul 15, 2021 5.740 6.150 5.580 5.840 12,879,182 +0.12(+2.10%)
Jul 14, 2021 6.123 6.130 5.700 5.720 13,273,448 -0.37(-6.08%)
Jul 13, 2021 6.430 6.490 6.080 6.090 9,477,289 -0.43(-6.60%)
Jul 12, 2021 6.690 6.760 6.300 6.520 9,093,708 -0.23(-3.41%)
Jul 09, 2021 6.520 6.850 6.350 6.750 9,112,777 +0.19(+2.90%)
Jul 08, 2021 5.940 6.630 5.850 6.560 12,986,433 +0.27(+4.29%)
Jul 07, 2021 6.570 6.570 6.100 6.290 14,526,105 -0.29(-4.41%)
Jul 06, 2021 6.810 6.880 6.530 6.580 9,831,211 -0.14(-2.08%)
Jul 02, 2021 6.850 6.980 6.630 6.720 10,607,513 -0.10(-1.47%)
Jul 01, 2021 7.310 7.310 6.710 6.820 19,465,512 -0.51(-6.96%)
Jun 30, 2021 7.440 7.460 7.100 7.330 20,446,502 -0.21(-2.79%)
Jun 29, 2021 7.820 7.829 7.460 7.540 11,523,674 -0.19(-2.46%)
Jun 28, 2021 8.030 8.200 7.620 7.730 20,700,512 +0.18(+2.38%)
Jun 25, 2021 7.200 7.630 7.070 7.550 54,554,408 +0.40(+5.59%)
Jun 24, 2021 7.320 7.420 7.075 7.150 9,709,223 -0.10(-1.38%)
Jun 23, 2021 7.200 7.380 7.120 7.250 8,941,848 +0.12(+1.68%)
Jun 22, 2021 7.160 7.295 6.942 7.130 14,557,483 -0.09(-1.25%)
Jun 21, 2021 7.460 7.490 6.950 7.220 15,952,316 -0.40(-5.25%)
Jun 18, 2021 7.800 7.930 7.440 7.620 18,474,946 -0.24(-3.05%)
Jun 17, 2021 7.600 8.120 7.600 7.860 13,710,783 +0.08(+1.03%)
Jun 16, 2021 7.380 7.820 7.360 7.780 15,898,619 +0.41(+5.56%)
Jun 15, 2021 7.970 8.020 7.310 7.370 16,315,135 -0.45(-5.75%)
Jun 14, 2021 7.630 8.240 7.610 7.820 18,090,164 +0.24(+3.17%)
Jun 11, 2021 7.830 7.880 7.510 7.580 12,481,957 -0.06(-0.79%)
Jun 10, 2021 7.800 8.210 7.500 7.640 20,501,208 -0.13(-1.67%)
Jun 09, 2021 8.390 8.480 7.720 7.770 21,672,620 -0.53(-6.39%)
Jun 08, 2021 8.980 9.120 7.620 8.300 50,123,384 -0.10(-1.19%)
Jun 07, 2021 7.710 8.860 7.580 8.400 87,240,800 +1.53(+22.27%)
Jun 04, 2021 6.430 7.340 6.290 6.870 29,900,820 +0.57(+9.05%)
Jun 03, 2021 6.470 6.611 6.260 6.300 12,745,745 -0.34(-5.12%)
Jun 02, 2021 6.220 6.670 6.140 6.640 14,622,353 +0.32(+5.06%)
Jun 01, 2021 6.180 6.320 5.880 6.320 16,623,637 +0.15(+2.43%)
May 28, 2021 6.270 6.390 6.045 6.170 12,883,515 -0.05(-0.80%)
May 27, 2021 6.050 6.230 5.780 6.220 20,470,666 +0.20(+3.32%)
May 26, 2021 5.510 6.150 5.470 6.020 24,453,534 +0.54(+9.85%)
May 25, 2021 5.500 5.640 5.400 5.480 10,724,224 +0.04(+0.74%)
May 24, 2021 5.640 5.820 5.340 5.440 15,277,484 -0.08(-1.45%)
May 21, 2021 5.670 5.745 5.510 5.520 11,225,059 -0.10(-1.78%)
May 20, 2021 5.700 5.820 5.442 5.620 16,455,618 +0.02(+0.36%)
May 19, 2021 5.490 5.635 5.300 5.600 19,712,790 -0.22(-3.78%)
May 18, 2021 5.610 5.980 5.500 5.820 21,247,304 +0.22(+3.93%)
May 17, 2021 5.230 5.850 5.170 5.600 43,895,144 +0.20(+3.70%)
May 14, 2021 5.270 5.580 4.990 5.400 103,762,136 +0.99(+22.45%)
May 13, 2021 4.830 4.940 4.300 4.410 30,232,224 -0.33(-6.96%)
May 12, 2021 4.950 5.170 4.700 4.740 16,334,432 -0.38(-7.42%)
May 11, 2021 4.510 5.190 4.460 5.120 19,676,860 +0.11(+2.20%)
May 10, 2021 5.520 5.540 4.930 5.010 20,763,624 -0.40(-7.39%)
May 07, 2021 5.420 5.730 5.315 5.410 16,195,481 +0.10(+1.88%)
May 06, 2021 5.400 5.550 5.060 5.310 23,433,220 -0.23(-4.15%)
May 05, 2021 5.830 5.980 5.460 5.540 18,043,572 -0.25(-4.32%)
May 04, 2021 5.800 5.970 5.530 5.790 18,661,732 -0.20(-3.34%)
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.