Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 107.90 116.00 104.60 110.50 3,688,670 +5.20(+4.94%)
Jan 28, 2021 113.80 114.00 96.00 105.30 4,889,383 -5.10(-4.62%)
Jan 27, 2021 109.40 120.00 94.50 110.40 6,900,865 -11.70(-9.58%)
Jan 26, 2021 134.30 138.50 118.80 122.10 7,835,533 -3.70(-2.94%)
Jan 25, 2021 113.10 136.50 104.50 125.80 15,338,178 +27.80(+28.37%)
Jan 22, 2021 89.70 98.00 85.80 98.00 11,587,970 +15.30(+18.50%)
Jan 21, 2021 85.80 87.00 80.80 82.70 5,402,437 +2.20(+2.73%)
Jan 20, 2021 79.70 84.50 75.20 80.50 12,534,216 -10.90(-11.93%)
Jan 19, 2021 93.10 99.50 89.30 91.40 13,675,512 +7.10(+8.42%)
Jan 15, 2021 76.30 95.00 75.00 84.30 23,643,620 +14.80(+21.29%)
Jan 14, 2021 57.20 79.50 55.40 69.50 23,404,100 +13.20(+23.45%)
Jan 13, 2021 53.63 56.30 50.60 56.30 5,581,303 +2.70(+5.04%)
Jan 12, 2021 58.00 58.50 52.50 53.60 6,012,773 -3.10(-5.47%)
Jan 11, 2021 59.30 60.80 52.30 56.70 14,373,210 +9.70(+20.64%)
Jan 08, 2021 41.30 48.90 39.10 47.00 13,718,370 -3.00(-6.00%)
Jan 07, 2021 49.30 51.80 47.20 50.00 9,102,850 +2.30(+4.82%)
Jan 06, 2021 46.00 57.90 43.90 47.70 16,950,580 -1.80(-3.64%)
Jan 05, 2021 53.00 58.40 42.80 49.50 23,370,814 -22.50(-31.25%)
Jan 04, 2021 52.10 72.40 45.10 72.00 58,062,472 +41.20(+133.77%)
Dec 31, 2020 30.80 30.80 30.80 80,312,712 +9.80(+46.67%)
Dec 30, 2020 19.30 29.70 18.40 21.00 80,312,712 +7.70(+57.89%)
Dec 29, 2020 9.500 14.90 9.300 13.30 27,775,606 +4.46(+50.42%)
Dec 28, 2020 8.817 10.20 8.300 8.842 6,900,860 +1.79(+25.42%)
Dec 24, 2020 7.450 7.500 6.550 7.050 1,408,510 -0.70(-9.03%)
Dec 23, 2020 5.700 8.174 5.550 7.750 8,657,373 +2.23(+40.40%)
Dec 22, 2020 5.450 5.610 5.200 5.520 857,356 -0.07(-1.31%)
Dec 21, 2020 5.827 5.949 5.510 5.593 1,497,828 +0.19(+3.57%)
Dec 18, 2020 5.334 5.470 5.200 5.400 884,500 +0.08(+1.50%)
Dec 17, 2020 5.100 5.389 5.004 5.320 836,895 +0.22(+4.31%)
Dec 16, 2020 5.100 5.190 4.925 5.100 492,890 -0.03(-0.62%)
Dec 15, 2020 5.002 5.150 5.000 5.132 549,497 +0.13(+2.64%)
Dec 14, 2020 5.000 5.052 4.971 5.000 377,379 +0.03(+0.58%)
Dec 11, 2020 4.969 5.084 4.898 4.971 440,350 +0.02(+0.42%)
Dec 10, 2020 5.010 5.050 4.910 4.950 587,593 -0.13(-2.54%)
Dec 09, 2020 5.154 5.350 5.027 5.079 612,328 -0.08(-1.61%)
Dec 08, 2020 5.350 5.350 5.114 5.162 423,118 -0.13(-2.38%)
Dec 07, 2020 5.049 5.470 5.032 5.288 1,012,319 +0.27(+5.38%)
Dec 04, 2020 4.970 5.020 4.923 5.018 391,950 +0.05(+0.97%)
Dec 03, 2020 5.000 5.050 4.903 4.970 475,603 +0.07(+1.37%)
Dec 02, 2020 5.089 5.099 4.895 4.903 844,601 -0.14(-2.72%)
Dec 01, 2020 4.912 5.289 4.890 5.040 1,667,946 +0.14(+2.86%)
Nov 30, 2020 4.800 4.900 4.800 4.900 484,145 +0.01(+0.22%)
Nov 27, 2020 4.950 4.960 4.808 4.889 290,350 -0.00(-0.02%)
Nov 25, 2020 4.925 4.988 4.872 4.890 418,710 -0.02(-0.33%)
Nov 24, 2020 5.000 5.050 4.900 4.906 556,910 -0.11(-2.25%)
Nov 23, 2020 5.150 5.200 4.970 5.019 534,513 -0.20(-3.85%)
Nov 20, 2020 5.083 5.300 4.970 5.220 554,170 +0.22(+4.40%)
Nov 19, 2020 5.100 5.200 5.000 5.000 297,049 -0.15(-2.86%)
Nov 18, 2020 5.324 5.455 5.070 5.147 312,554 -0.10(-1.98%)
Nov 17, 2020 5.100 5.490 5.100 5.251 449,158 +0.21(+4.12%)
Nov 16, 2020 5.000 5.174 4.950 5.043 347,101 -0.14(-2.72%)
Nov 13, 2020 5.100 5.400 5.005 5.184 622,630 -0.52(-9.05%)
Nov 12, 2020 6.100 6.300 5.600 5.700 1,103,436 +0.10(+1.80%)
Nov 11, 2020 5.350 5.649 5.335 5.599 334,643 +0.35(+6.59%)
Nov 10, 2020 5.000 5.325 4.900 5.253 391,680 +0.29(+5.93%)
Nov 09, 2020 4.933 5.150 4.750 4.959 402,837 +0.16(+3.29%)
Nov 06, 2020 4.998 4.998 4.739 4.801 401,210 -0.15(-3.03%)
Nov 05, 2020 5.008 5.010 4.853 4.951 196,698 +0.02(+0.43%)
Nov 04, 2020 5.000 5.079 4.901 4.930 294,639 -0.14(-2.74%)
Nov 03, 2020 5.046 5.199 4.962 5.069 257,352 +0.07(+1.38%)
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.