Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 1.510 1.540 1.410 1.420 4,476,599 -0.09(-5.96%)
Jun 27, 2022 1.620 1.630 1.480 1.510 5,497,528 -0.11(-6.79%)
Jun 24, 2022 1.580 1.640 1.550 1.620 13,111,491 +0.07(+4.52%)
Jun 23, 2022 1.470 1.570 1.450 1.550 7,127,012 +0.11(+7.64%)
Jun 22, 2022 1.440 1.570 1.420 1.440 7,082,718 -0.04(-2.70%)
Jun 21, 2022 1.460 1.560 1.460 1.480 5,681,283 +0.05(+3.50%)
Jun 17, 2022 1.390 1.525 1.380 1.430 10,476,194 +0.07(+5.15%)
Jun 16, 2022 1.380 1.410 1.320 1.360 4,428,957 -0.07(-4.90%)
Jun 15, 2022 1.420 1.480 1.390 1.430 6,780,947 +0.02(+1.42%)
Jun 14, 2022 1.420 1.440 1.350 1.410 3,905,173 +0.04(+2.92%)
Jun 13, 2022 1.410 1.440 1.340 1.370 6,415,149 -0.13(-8.67%)
Jun 10, 2022 1.550 1.570 1.480 1.500 4,439,940 -0.12(-7.41%)
Jun 09, 2022 1.680 1.684 1.600 1.620 3,698,616 -0.08(-4.71%)
Jun 08, 2022 1.700 1.770 1.660 1.700 5,057,001 +0.00(+0.00%)
Jun 07, 2022 1.590 1.710 1.580 1.700 4,576,228 +0.09(+5.59%)
Jun 06, 2022 1.670 1.720 1.610 1.610 4,168,667 -0.05(-3.01%)
Jun 03, 2022 1.700 1.730 1.620 1.660 4,568,289 -0.06(-3.49%)
Jun 02, 2022 1.580 1.730 1.550 1.720 6,149,064 +0.15(+9.55%)
Jun 01, 2022 1.760 1.770 1.560 1.570 7,794,444 -0.16(-9.25%)
May 31, 2022 1.720 1.760 1.670 1.730 8,072,826 -0.02(-1.14%)
May 27, 2022 1.530 1.750 1.530 1.750 7,666,403 +0.22(+14.38%)
May 26, 2022 1.510 1.580 1.465 1.530 4,370,525 +0.05(+3.38%)
May 25, 2022 1.470 1.520 1.450 1.480 4,861,367 -0.02(-1.33%)
May 24, 2022 1.560 1.560 1.460 1.500 5,167,035 -0.07(-4.46%)
May 23, 2022 1.680 1.680 1.550 1.570 5,116,457 -0.10(-5.99%)
May 20, 2022 1.720 1.770 1.562 1.670 5,010,987 -0.01(-0.60%)
May 19, 2022 1.570 1.730 1.550 1.680 5,911,319 +0.11(+7.01%)
May 18, 2022 1.640 1.710 1.550 1.570 5,860,743 -0.11(-6.55%)
May 17, 2022 1.660 1.780 1.590 1.680 6,231,461 +0.11(+7.01%)
May 16, 2022 1.600 1.690 1.550 1.570 5,191,200 -0.05(-3.09%)
May 13, 2022 1.480 1.650 1.460 1.620 11,433,735 +0.21(+14.89%)
May 12, 2022 1.250 1.410 1.160 1.410 8,521,317 +0.18(+15.10%)
May 11, 2022 1.370 1.410 1.220 1.225 9,489,507 -0.18(-13.12%)
May 10, 2022 1.410 1.480 1.350 1.410 7,706,005 +0.04(+2.92%)
May 09, 2022 1.500 1.510 1.340 1.370 8,562,021 -0.19(-12.18%)
May 06, 2022 1.610 1.630 1.380 1.560 11,071,849 -0.12(-7.14%)
May 05, 2022 1.800 1.807 1.660 1.680 6,174,184 -0.18(-9.68%)
May 04, 2022 1.760 1.869 1.661 1.860 7,310,004 +0.10(+5.68%)
May 03, 2022 1.710 1.790 1.690 1.760 4,646,442 +0.03(+1.73%)
May 02, 2022 1.610 1.730 1.610 1.730 6,012,461 +0.10(+6.13%)
Apr 29, 2022 1.610 1.739 1.600 1.630 7,303,518 +0.00(+0.00%)
Apr 28, 2022 1.650 1.690 1.500 1.630 8,282,757 +0.00(+0.00%)
Apr 27, 2022 1.690 1.750 1.620 1.630 5,814,790 -0.03(-1.81%)
Apr 26, 2022 1.770 1.810 1.650 1.660 5,267,710 -0.15(-8.29%)
Apr 25, 2022 1.710 1.810 1.690 1.810 6,152,921 +0.08(+4.62%)
Apr 22, 2022 1.820 1.858 1.695 1.730 6,356,036 -0.08(-4.42%)
Apr 21, 2022 1.960 1.780 1.810 6,186,419 -0.13(-6.70%)
Apr 20, 2022 2.000 2.000 1.910 1.940 4,610,504 -0.04(-2.02%)
Apr 19, 2022 1.970 2.040 1.900 1.980 5,400,091 +0.06(+3.13%)
Apr 18, 2022 2.040 2.060 1.910 1.920 6,326,816 -0.15(-7.25%)
Apr 14, 2022 2.160 2.170 2.040 2.070 5,428,699 -0.08(-3.72%)
Apr 13, 2022 2.110 2.180 2.070 2.150 4,559,404 +0.06(+2.87%)
Apr 12, 2022 2.150 2.210 2.040 2.090 6,224,875 +0.01(+0.48%)
Apr 11, 2022 2.100 2.150 2.020 2.080 8,754,682 -0.12(-5.45%)
Apr 08, 2022 2.320 2.320 2.180 2.200 5,549,606 -0.12(-5.17%)
Apr 07, 2022 2.370 2.415 2.240 2.320 7,139,974 -0.09(-3.73%)
Apr 06, 2022 2.470 2.540 2.350 2.410 8,571,137 -0.18(-6.95%)
Apr 05, 2022 2.700 2.740 2.570 2.590 6,994,705 -0.14(-5.13%)
Apr 04, 2022 2.700 2.800 2.670 2.730 6,846,462 +0.06(+2.25%)
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.