Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.165 +0.075 (+6.88%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.30 40.00 37.00 39.10 883,006 -0.20(-0.51%)
Nov 29, 2021 40.40 41.00 39.20 39.30 648,222 -0.70(-1.75%)
Nov 26, 2021 39.70 41.60 39.15 40.00 538,139 -0.90(-2.20%)
Nov 24, 2021 40.20 41.60 37.25 40.90 1,281,374 -0.40(-0.97%)
Nov 23, 2021 43.30 44.05 40.40 41.30 1,090,982 -2.10(-4.84%)
Nov 22, 2021 44.80 44.91 42.20 43.40 935,496 -0.70(-1.59%)
Nov 19, 2021 44.00 45.57 43.50 44.10 682,094 -0.10(-0.23%)
Nov 18, 2021 47.50 44.50 44.00 44.20 1,301,708 -3.00(-6.36%)
Nov 17, 2021 48.70 49.38 47.10 47.20 907,252 -1.90(-3.87%)
Nov 16, 2021 50.20 50.20 48.00 49.10 1,164,429 -0.90(-1.80%)
Nov 15, 2021 51.10 52.00 49.80 50.00 755,807 -1.20(-2.34%)
Nov 12, 2021 51.10 51.60 49.80 51.20 517,676 +0.20(+0.39%)
Nov 11, 2021 50.90 51.70 50.25 51.00 636,684 -0.60(-1.16%)
Nov 10, 2021 51.90 51.60 1,231,011 -1.20(-2.27%)
Nov 09, 2021 53.60 55.10 52.32 52.80 826,639 -1.50(-2.76%)
Nov 08, 2021 54.90 55.50 52.70 54.30 917,263 -0.90(-1.63%)
Nov 05, 2021 57.20 57.39 54.00 55.20 1,242,440 -4.10(-6.91%)
Nov 04, 2021 62.00 62.79 59.20 59.30 1,121,173 -1.90(-3.10%)
Nov 03, 2021 61.50 62.14 58.40 61.20 1,287,388 +0.40(+0.66%)
Nov 02, 2021 56.00 62.70 55.80 60.80 3,294,289 +6.80(+12.59%)
Nov 01, 2021 50.80 54.20 51.80 54.00 1,109,315 +3.20(+6.30%)
Oct 29, 2021 51.40 51.65 50.30 50.80 716,985 -0.70(-1.36%)
Oct 28, 2021 50.80 51.60 50.32 51.50 478,729 +1.00(+1.98%)
Oct 27, 2021 51.70 52.20 50.40 50.50 687,278 -1.10(-2.13%)
Oct 26, 2021 51.90 51.60 1,050,367 -0.30(-0.58%)
Oct 25, 2021 51.50 51.90 858,737 +0.40(+0.78%)
Oct 22, 2021 51.30 51.50 50.00 51.50 736,360 -0.50(-0.96%)
Oct 21, 2021 53.10 53.90 51.70 52.00 431,763 -1.40(-2.62%)
Oct 20, 2021 52.60 53.90 52.30 53.40 450,075 +0.70(+1.33%)
Oct 19, 2021 52.80 53.00 51.70 52.70 468,531 +0.70(+1.35%)
Oct 18, 2021 51.50 53.18 51.10 52.00 579,985 +0.40(+0.78%)
Oct 15, 2021 54.10 54.20 51.40 51.60 585,292 -1.80(-3.37%)
Oct 14, 2021 54.40 55.20 53.30 53.40 559,695 -0.20(-0.37%)
Oct 13, 2021 54.20 55.20 53.10 53.60 601,523 +0.00(+0.00%)
Oct 12, 2021 53.00 55.30 52.60 53.60 1,037,464 +2.50(+4.89%)
Oct 11, 2021 51.50 52.30 51.00 51.10 335,572 -0.40(-0.78%)
Oct 08, 2021 51.90 53.60 51.10 51.50 543,271 -0.30(-0.58%)
Oct 07, 2021 50.10 52.98 49.20 51.80 816,605 +2.20(+4.44%)
Oct 06, 2021 50.00 50.80 49.50 49.60 580,694 -1.40(-2.75%)
Oct 05, 2021 50.50 51.60 49.82 51.00 531,654 +0.40(+0.79%)
Oct 04, 2021 52.44 52.50 49.70 50.60 1,028,928 -1.60(-3.07%)
Oct 01, 2021 54.70 54.80 51.30 52.20 1,025,980 -2.80(-5.09%)
Sep 30, 2021 52.50 56.00 52.40 55.00 866,048 +2.90(+5.57%)
Sep 29, 2021 54.70 55.40 52.00 52.10 747,272 -2.50(-4.58%)
Sep 28, 2021 54.90 55.20 53.40 54.60 892,285 -0.80(-1.44%)
Sep 27, 2021 55.60 56.70 54.30 55.40 746,688 +0.50(+0.91%)
Sep 24, 2021 55.50 56.00 54.60 54.90 466,394 -1.50(-2.66%)
Sep 23, 2021 55.20 56.50 54.30 56.40 674,082 +1.80(+3.30%)
Sep 22, 2021 52.70 55.60 52.00 54.60 994,342 +2.70(+5.20%)
Sep 21, 2021 52.20 53.00 51.30 51.90 652,440 +0.20(+0.39%)
Sep 20, 2021 53.20 53.80 50.60 51.70 1,309,398 -3.90(-7.01%)
Sep 17, 2021 54.30 55.70 53.20 55.60 1,426,883 +2.70(+5.10%)
Sep 16, 2021 53.60 53.60 51.30 52.90 856,162 +0.10(+0.19%)
Sep 15, 2021 51.80 53.20 51.20 52.80 440,086 +0.80(+1.54%)
Sep 14, 2021 53.80 54.30 51.40 52.00 837,872 -1.50(-2.80%)
Sep 13, 2021 56.00 56.00 53.00 53.50 851,141 -2.20(-3.95%)
Sep 10, 2021 57.90 58.20 55.70 55.70 617,314 -2.20(-3.80%)
Sep 09, 2021 55.20 59.30 54.75 57.90 996,481 +2.70(+4.89%)
Sep 08, 2021 57.90 57.90 54.60 55.20 571,218 -2.70(-4.66%)
Sep 07, 2021 58.30 59.80 57.60 57.90 584,541 -0.70(-1.19%)
Sep 03, 2021 59.20 59.90 57.50 58.60 504,161 -1.00(-1.68%)
Sep 02, 2021 59.40 60.80 58.90 59.60 777,346 +0.70(+1.19%)
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.