Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1.010 1.030 1.000 1.020 925,111 +0.01(+0.99%)
Mar 15, 2024 1.030 1.070 1.010 1.010 1,217,021 -0.01(-0.98%)
Mar 14, 2024 1.090 1.090 1.010 1.020 1,662,606 -0.06(-5.56%)
Mar 13, 2024 1.060 1.110 1.060 1.080 1,316,031 +0.02(+1.89%)
Mar 12, 2024 1.120 1.120 1.060 1.060 1,728,638 -0.05(-4.50%)
Mar 11, 2024 1.170 1.190 1.110 1.110 1,599,061 -0.03(-2.63%)
Mar 08, 2024 1.170 1.260 1.110 1.140 2,415,223 -0.01(-0.87%)
Mar 07, 2024 1.190 1.220 1.150 1.150 1,449,202 -0.06(-4.96%)
Mar 06, 2024 1.170 1.240 1.070 1.210 2,625,411 +0.02(+1.68%)
Mar 05, 2024 1.200 1.240 1.170 1.190 1,661,593 -0.02(-1.65%)
Mar 04, 2024 1.270 1.275 1.160 1.210 1,187,034 -0.04(-3.20%)
Mar 01, 2024 1.260 1.270 1.230 1.250 1,362,638 +0.00(+0.00%)
Feb 29, 2024 1.310 1.340 1.232 1.250 998,575 -0.02(-1.57%)
Feb 28, 2024 1.280 1.350 1.245 1.270 1,808,796 -0.03(-2.31%)
Feb 27, 2024 1.190 1.300 1.150 1.300 2,073,143 +0.13(+11.11%)
Feb 26, 2024 1.170 1.200 1.150 1.170 978,209 +0.03(+2.63%)
Feb 23, 2024 1.150 1.160 1.110 1.140 892,696 -0.02(-1.72%)
Feb 22, 2024 1.200 1.200 1.130 1.160 1,173,202 -0.01(-0.85%)
Feb 21, 2024 1.210 1.210 1.140 1.170 1,321,349 -0.04(-3.31%)
Feb 20, 2024 1.230 1.240 1.200 1.210 1,275,628 -0.04(-3.20%)
Feb 16, 2024 1.260 1.310 1.240 1.250 1,136,732 -0.02(-1.57%)
Feb 15, 2024 1.270 1.310 1.230 1.270 1,479,530 +0.04(+3.25%)
Feb 14, 2024 1.200 1.260 1.200 1.230 1,165,733 +0.04(+3.36%)
Feb 13, 2024 1.280 1.284 1.170 1.190 1,646,412 -0.11(-8.46%)
Feb 12, 2024 1.250 1.340 1.230 1.300 2,780,231 +0.07(+5.69%)
Feb 09, 2024 1.200 1.240 1.170 1.230 1,216,575 +0.05(+4.24%)
Feb 08, 2024 1.120 1.200 1.120 1.180 1,151,044 +0.06(+5.36%)
Feb 07, 2024 1.160 1.170 1.100 1.120 1,185,268 -0.04(-3.45%)
Feb 06, 2024 1.070 1.170 1.052 1.160 1,237,132 +0.07(+6.42%)
Feb 05, 2024 1.120 1.130 1.040 1.090 2,663,942 -0.03(-2.68%)
Feb 02, 2024 1.150 1.150 1.090 1.120 1,187,867 -0.02(-1.75%)
Feb 01, 2024 1.180 1.190 1.100 1.140 2,431,968 -0.04(-3.39%)
Jan 31, 2024 1.250 1.250 1.170 1.180 1,791,426 -0.07(-5.60%)
Jan 30, 2024 1.270 1.310 1.220 1.250 1,812,134 -0.01(-0.79%)
Jan 29, 2024 1.240 1.280 1.200 1.260 1,507,685 +0.04(+3.28%)
Jan 26, 2024 1.210 1.320 1.210 1.220 1,079,234 -0.02(-1.61%)
Jan 25, 2024 1.260 1.260 1.200 1.240 978,246 +0.00(+0.00%)
Jan 24, 2024 1.360 1.360 1.220 1.240 1,513,590 -0.08(-6.06%)
Jan 23, 2024 1.380 1.400 1.270 1.320 1,797,830 +0.00(+0.00%)
Jan 22, 2024 1.270 1.400 1.250 1.320 2,255,653 +0.07(+5.60%)
Jan 19, 2024 1.210 1.250 1.145 1.250 2,342,861 +0.03(+2.46%)
Jan 18, 2024 1.260 1.280 1.181 1.220 1,412,081 -0.01(-0.81%)
Jan 17, 2024 1.260 1.290 1.200 1.230 2,635,793 -0.06(-4.65%)
Jan 16, 2024 1.350 1.350 1.280 1.290 1,868,488 -0.07(-5.15%)
Jan 12, 2024 1.430 1.500 1.350 1.360 1,961,396 -0.06(-4.23%)
Jan 11, 2024 1.550 1.550 1.390 1.420 2,989,118 -0.12(-7.79%)
Jan 10, 2024 1.640 1.650 1.530 1.540 2,024,739 -0.09(-5.52%)
Jan 09, 2024 1.780 1.788 1.620 1.630 1,459,587 -0.15(-8.43%)
Jan 08, 2024 1.700 1.790 1.580 1.780 1,465,142 +0.12(+7.23%)
Jan 05, 2024 1.760 1.760 1.630 1.660 1,753,985 -0.10(-5.68%)
Jan 04, 2024 1.900 1.900 1.750 1.760 1,525,893 -0.09(-4.86%)
Jan 03, 2024 1.970 1.975 1.800 1.850 2,055,733 -0.15(-7.50%)
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.