Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.135 +0.045 (+4.13%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.388 8.388 7.503 7.900 291,311 -0.60(-7.06%)
Oct 30, 2019 8.350 9.600 8.232 8.500 887,080 +1.00(+13.33%)
Oct 29, 2019 7.900 8.000 7.100 7.500 382,004 -0.65(-7.96%)
Oct 28, 2019 9.087 9.150 8.000 8.149 401,357 -0.77(-8.64%)
Oct 25, 2019 9.800 10.00 8.701 8.920 649,570 -1.18(-11.68%)
Oct 24, 2019 11.40 11.50 10.00 10.10 671,018 -0.90(-8.18%)
Oct 23, 2019 11.50 12.60 10.50 11.00 759,564 -0.60(-5.17%)
Oct 22, 2019 10.80 11.70 9.900 11.60 949,392 +0.80(+7.41%)
Oct 21, 2019 9.100 12.70 8.200 10.80 3,755,833 -8.20(-43.16%)
Oct 18, 2019 17.10 39.80 17.10 19.00 6,845,580 +5.20(+37.68%)
Oct 17, 2019 20.20 23.20 12.90 13.80 625,811 -14.70(-51.58%)
Oct 16, 2019 11.20 47.00 10.50 28.50 3,485,613 +22.99(+417.62%)
Oct 15, 2019 5.051 6.070 5.000 5.506 10,489 +0.31(+5.88%)
Oct 14, 2019 6.100 6.100 5.000 5.200 15,086 -0.64(-10.97%)
Oct 11, 2019 5.985 5.986 5.700 5.841 1,190 +0.14(+2.47%)
Oct 10, 2019 5.740 5.869 5.080 5.700 4,988 -0.10(-1.72%)
Oct 09, 2019 6.400 6.400 5.547 5.800 8,428 -0.30(-4.92%)
Oct 08, 2019 6.500 6.500 6.100 6.100 4,236 -0.27(-4.19%)
Oct 07, 2019 6.620 6.620 6.122 6.367 7,720 -0.10(-1.56%)
Oct 04, 2019 6.700 6.858 6.100 6.468 5,990 -0.33(-4.85%)
Oct 03, 2019 6.345 6.900 6.323 6.798 1,400 +0.55(+8.82%)
Oct 02, 2019 6.900 7.006 6.200 6.247 4,961 -0.56(-8.19%)
Oct 01, 2019 7.200 7.224 6.600 6.804 3,050 -0.39(-5.49%)
Sep 30, 2019 6.725 7.200 6.500 7.199 7,875 +0.50(+7.45%)
Sep 27, 2019 6.900 6.990 6.700 6.700 5,370 -0.29(-4.15%)
Sep 26, 2019 7.550 7.949 6.000 6.990 16,107 -0.69(-9.04%)
Sep 25, 2019 7.000 7.751 7.000 7.685 16,194 +0.68(+9.79%)
Sep 24, 2019 7.400 7.400 7.000 7.000 5,930 -0.20(-2.78%)
Sep 23, 2019 8.359 8.359 6.900 7.200 15,366 -0.63(-8.08%)
Sep 20, 2019 8.500 8.586 7.713 7.833 11,440 -0.64(-7.56%)
Sep 19, 2019 10.10 10.40 8.101 8.474 23,574 +0.47(+5.93%)
Sep 18, 2019 10.90 11.60 10.30 8.000 3,380 -2.90(-26.61%)
Sep 17, 2019 11.84 11.84 10.90 10.90 1,782 -0.90(-7.63%)
Sep 16, 2019 11.60 11.90 10.90 11.80 1,528 +0.00(+0.00%)
Sep 13, 2019 11.60 11.80 10.50 11.80 3,410 +0.30(+2.61%)
Sep 12, 2019 12.00 12.10 10.80 11.50 4,401 -0.30(-2.54%)
Sep 11, 2019 10.90 12.50 10.90 11.80 10,886 +1.10(+10.28%)
Sep 10, 2019 10.50 11.30 10.30 10.70 8,175 +0.10(+0.94%)
Sep 09, 2019 11.30 11.90 10.20 10.60 6,984 -0.40(-3.64%)
Sep 06, 2019 10.20 11.56 10.20 11.00 4,020 +0.90(+8.91%)
Sep 05, 2019 12.04 12.06 10.10 10.10 6,928 -1.40(-12.18%)
Sep 04, 2019 12.96 13.00 10.20 11.50 17,332 -1.10(-8.72%)
Sep 03, 2019 14.60 14.60 12.50 12.60 26,910 -2.30(-15.44%)
Aug 30, 2019 17.50 27.40 13.30 14.90 326,030 +0.10(+0.68%)
Aug 29, 2019 16.33 16.33 14.80 14.80 460 +0.30(+2.07%)
Aug 28, 2019 16.40 16.50 12.50 14.50 1,443 -1.00(-6.45%)
Aug 27, 2019 15.60 17.37 12.35 15.50 2,658 +0.40(+2.65%)
Aug 26, 2019 15.90 17.79 15.10 15.10 692 -0.90(-5.63%)
Aug 23, 2019 16.10 16.20 15.50 16.00 700 -1.38(-7.96%)
Aug 22, 2019 16.70 17.38 16.00 17.38 1,606 +0.28(+1.65%)
Aug 21, 2019 19.20 19.20 16.10 17.10 2,551 -1.90(-10.00%)
Aug 20, 2019 16.40 19.00 15.00 19.00 2,995 +2.70(+16.56%)
Aug 19, 2019 17.50 18.15 16.10 16.30 1,404 -1.90(-10.44%)
Aug 16, 2019 17.87 19.40 16.00 18.20 780 +1.40(+8.33%)
Aug 15, 2019 19.80 19.80 15.80 16.80 2,087 -1.75(-9.43%)
Aug 14, 2019 14.40 19.90 14.40 18.55 1,256 -1.14(-5.80%)
Aug 13, 2019 19.80 22.50 17.00 19.69 10,040 -0.01(-0.04%)
Aug 12, 2019 19.80 20.85 19.04 19.70 752 +0.70(+3.68%)
Aug 09, 2019 20.50 20.60 19.00 19.00 1,460 -2.05(-9.74%)
Aug 08, 2019 23.60 23.60 20.95 21.05 373 -1.15(-5.18%)
Aug 07, 2019 21.99 22.30 21.99 22.20 114 -0.70(-3.04%)
Aug 06, 2019 25.50 25.50 22.49 22.90 2,212 +0.40(+1.76%)
Aug 05, 2019 23.30 25.10 22.50 22.50 1,384 -0.80(-3.43%)
Aug 02, 2019 23.40 23.40 20.10 23.30 1,490 -0.10(-0.43%)
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.