Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.50 67.50 64.50 64.50 126 -3.50(-5.15%)
Oct 30, 2018 67.96 67.96 68.00 8 +0.04(+0.06%)
Oct 29, 2018 64.00 69.88 64.00 67.96 989 +4.16(+6.52%)
Oct 26, 2018 65.50 65.50 63.00 63.80 480 -1.20(-1.85%)
Oct 25, 2018 63.50 65.00 62.50 65.00 326 +2.50(+4.00%)
Oct 24, 2018 63.50 64.24 62.50 62.50 472 -0.50(-0.79%)
Oct 23, 2018 63.70 67.12 63.00 63.00 2,627 -2.67(-4.07%)
Oct 22, 2018 68.25 70.00 65.00 65.67 430 -3.92(-5.64%)
Oct 19, 2018 68.10 70.00 65.00 69.60 1,090 +0.60(+0.87%)
Oct 18, 2018 69.67 69.67 69.00 69.00 57 -0.50(-0.72%)
Oct 17, 2018 69.90 69.90 65.50 69.50 509 +2.14(+3.18%)
Oct 16, 2018 67.50 67.50 66.33 67.36 80 +2.03(+3.11%)
Oct 15, 2018 68.50 68.50 65.33 65.33 68 -4.12(-5.94%)
Oct 12, 2018 73.00 73.00 65.00 69.45 200 +1.75(+2.58%)
Oct 11, 2018 65.00 67.70 65.00 67.70 401 +1.95(+2.97%)
Oct 10, 2018 71.00 71.00 65.00 65.75 1,154 -3.65(-5.26%)
Oct 09, 2018 67.50 69.90 65.00 69.40 1,746 +4.08(+6.24%)
Oct 08, 2018 65.00 70.00 65.00 65.33 1,267 -3.08(-4.50%)
Oct 05, 2018 67.50 68.70 67.50 68.40 790 +0.06(+0.09%)
Oct 04, 2018 70.60 73.14 67.50 68.34 1,550 -4.26(-5.87%)
Oct 03, 2018 73.30 73.80 72.60 72.60 427 -3.70(-4.85%)
Oct 02, 2018 74.30 79.35 73.00 76.30 699 -0.12(-0.15%)
Oct 01, 2018 79.00 85.00 76.10 76.42 675 -3.18(-4.00%)
Sep 28, 2018 85.00 85.00 72.40 79.60 2,100 -2.90(-3.52%)
Sep 27, 2018 68.40 86.39 63.40 82.50 7,034 +17.17(+26.29%)
Sep 26, 2018 62.70 69.50 62.40 65.33 536 +2.23(+3.53%)
Sep 25, 2018 65.40 70.00 55.11 63.10 1,739 -2.76(-4.19%)
Sep 24, 2018 71.10 79.90 65.00 65.86 2,440 -4.04(-5.78%)
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.