Bionano Genomics Inc (NQ: BNGO )

3.780 -0.150 (-3.82%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.720 5.940 5.660 5.830 6,967,295 +0.10(+1.75%)
Aug 30, 2021 5.930 5.950 5.690 5.730 8,029,889 -0.15(-2.55%)
Aug 27, 2021 5.690 5.980 5.660 5.880 6,950,263 +0.21(+3.70%)
Aug 26, 2021 5.880 5.940 5.635 5.670 5,408,731 -0.16(-2.74%)
Aug 25, 2021 5.720 6.000 5.680 5.830 9,695,110 +0.05(+0.87%)
Aug 24, 2021 5.610 5.800 5.460 5.780 6,646,946 +0.21(+3.77%)
Aug 23, 2021 5.420 5.600 5.350 5.570 6,426,015 +0.18(+3.34%)
Aug 20, 2021 5.150 5.430 5.140 5.390 7,385,540 +0.25(+4.86%)
Aug 19, 2021 5.180 5.400 5.120 5.140 8,005,726 -0.10(-1.91%)
Aug 18, 2021 5.470 5.475 5.220 5.240 7,871,871 -0.10(-1.87%)
Aug 17, 2021 5.460 5.580 5.210 5.340 9,667,821 -0.21(-3.78%)
Aug 16, 2021 5.650 5.670 5.430 5.550 8,921,440 -0.14(-2.46%)
Aug 13, 2021 5.950 5.990 5.665 5.690 7,032,491 -0.27(-4.53%)
Aug 12, 2021 6.000 6.030 5.835 5.960 4,594,405 -0.08(-1.32%)
Aug 11, 2021 6.130 6.140 5.780 6.040 9,566,285 -0.08(-1.31%)
Aug 10, 2021 6.200 6.280 6.110 6.120 6,538,195 -0.06(-0.97%)
Aug 09, 2021 6.280 6.370 6.160 6.180 8,400,091 -0.14(-2.22%)
Aug 06, 2021 6.220 6.350 6.020 6.320 8,138,475 +0.08(+1.28%)
Aug 05, 2021 5.710 6.310 5.570 6.240 15,142,981 +0.38(+6.48%)
Aug 04, 2021 5.900 6.160 5.840 5.860 12,965,846 -0.06(-1.01%)
Aug 03, 2021 6.130 6.129 5.780 5.920 8,162,926 -0.11(-1.82%)
Aug 02, 2021 6.000 6.180 5.890 6.030 7,613,756 +0.10(+1.69%)
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 20,700,511 +0.18(+2.38%)
Jun 25, 2021 7.200 7.630 7.070 7.550 54,554,407 +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 18,090,163 +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 21,672,621 -0.53(-6.39%)
Jun 08, 2021 8.980 9.120 7.620 8.300 50,123,382 -0.10(-1.19%)
Jun 07, 2021 7.710 8.860 7.580 8.400 87,240,799 +1.53(+22.27%)
Jun 04, 2021 6.430 7.340 6.290 6.870 29,900,819 +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%)
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.