Bionano Genomics Inc (NQ: BNGO )

3.925 -0.005 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.6410 0.7200 0.6160 0.6500 15,649,192 +0.05(+8.33%)
Sep 29, 2020 0.6200 0.6200 0.5900 0.6000 5,544,664 +0.01(+1.44%)
Sep 28, 2020 0.6050 0.6069 0.5801 0.5915 3,650,250 +0.00(+0.48%)
Sep 25, 2020 0.5917 0.6239 0.5810 0.5887 3,697,600 -0.00(-0.22%)
Sep 24, 2020 0.6100 0.6300 0.5700 0.5900 5,053,368 +0.00(+0.19%)
Sep 23, 2020 0.6380 0.6380 0.5815 0.5889 4,730,106 -0.05(-7.98%)
Sep 22, 2020 0.6400 0.6400 0.6100 0.6400 4,373,141 +0.01(+1.59%)
Sep 21, 2020 0.6300 0.6500 0.6100 0.6300 4,946,605 +0.01(+2.09%)
Sep 18, 2020 0.6300 0.6550 0.6171 0.6171 10,818,800 -0.01(-2.05%)
Sep 17, 2020 0.5723 0.6366 0.5700 0.6300 11,008,330 +0.04(+6.78%)
Sep 16, 2020 0.6000 0.6100 0.5700 0.5900 5,218,121 -0.01(-1.35%)
Sep 15, 2020 0.5400 0.6191 0.5332 0.5981 8,820,409 +0.05(+8.77%)
Sep 14, 2020 0.5285 0.5545 0.5208 0.5499 4,611,962 +0.03(+6.28%)
Sep 11, 2020 0.5400 0.5400 0.5055 0.5174 2,688,800 -0.02(-4.19%)
Sep 10, 2020 0.5000 0.5700 0.5000 0.5400 8,805,053 +0.04(+8.00%)
Sep 09, 2020 0.5000 0.5200 0.4900 0.5000 6,709,494 +0.01(+1.36%)
Sep 08, 2020 0.5000 0.5258 0.4821 0.4933 6,930,947 -0.03(-6.04%)
Sep 04, 2020 0.5300 0.5400 0.4735 0.5250 15,240,200 -0.02(-3.42%)
Sep 03, 2020 0.5700 0.5836 0.5322 0.5436 7,206,640 -0.05(-8.48%)
Sep 02, 2020 0.5500 0.5988 0.5500 0.5940 8,068,685 +0.03(+5.90%)
Sep 01, 2020 0.5896 0.5900 0.5401 0.5609 10,238,251 -0.05(-8.05%)
Aug 31, 2020 0.6000 0.6100 0.5800 0.6100 8,593,482 -0.01(-1.61%)
Aug 28, 2020 0.6005 0.6200 0.5915 0.6200 6,850,300 -0.01(-1.59%)
Aug 27, 2020 0.6390 0.6390 0.6100 0.6300 7,358,348 -0.02(-3.43%)
Aug 26, 2020 0.6900 0.6999 0.6500 0.6524 9,071,773 -0.02(-2.63%)
Aug 25, 2020 0.5883 0.6788 0.5800 0.6700 12,554,257 +0.06(+9.07%)
Aug 24, 2020 0.6799 0.6800 0.5900 0.6143 12,445,652 -0.03(-4.02%)
Aug 21, 2020 0.6622 0.6709 0.6100 0.6400 12,463,500 -0.04(-6.46%)
Aug 20, 2020 0.7076 0.7087 0.6700 0.6842 7,083,843 +0.00(+0.54%)
Aug 19, 2020 0.7200 0.7200 0.6670 0.6805 6,665,027 -0.04(-5.25%)
Aug 18, 2020 0.6800 0.7450 0.6700 0.7182 14,225,572 +0.06(+9.27%)
Aug 17, 2020 0.6744 0.6764 0.6430 0.6573 9,675,306 -0.05(-6.67%)
Aug 14, 2020 0.7288 0.7396 0.6680 0.7043 15,140,200 -0.07(-8.53%)
Aug 13, 2020 0.7500 0.7700 0.7400 0.7700 9,978,278 +0.00(+0.00%)
Aug 12, 2020 0.7900 0.8000 0.7500 0.7700 9,462,486 -0.03(-3.52%)
Aug 11, 2020 0.8191 0.8249 0.7830 0.7981 10,819,639 -0.04(-4.99%)
Aug 10, 2020 0.8300 0.8500 0.8100 0.8400 12,739,134 -0.02(-2.76%)
Aug 07, 2020 0.9659 1.010 0.8338 0.8638 73,658,400 +0.06(+7.97%)
Aug 06, 2020 0.7400 0.8200 0.7307 0.8000 30,117,466 +0.06(+7.38%)
Aug 05, 2020 0.7663 0.7755 0.7234 0.7450 13,215,015 -0.03(-4.36%)
Aug 04, 2020 0.7729 0.7870 0.7601 0.7790 10,186,901 -0.01(-1.64%)
Aug 03, 2020 0.7997 0.8100 0.7700 0.7920 13,087,942 +0.00(+0.25%)
Jul 31, 2020 0.7900 0.8049 0.7700 0.7900 10,440,900 -0.01(-1.25%)
Jul 30, 2020 0.8300 0.8400 0.7700 0.8000 28,227,916 +0.05(+7.32%)
Jul 29, 2020 0.7780 0.7951 0.7350 0.7454 21,488,241 -0.07(-9.10%)
Jul 28, 2020 0.7600 0.8400 0.7500 0.8200 23,757,234 +0.01(+1.23%)
Jul 27, 2020 0.8600 0.8600 0.7800 0.8100 31,061,556 -0.08(-8.99%)
Jul 24, 2020 0.9000 1.050 0.8250 0.8900 127,001,600 +0.11(+14.10%)
Jul 23, 2020 0.8900 0.8900 0.7000 0.7800 57,655,181 -0.11(-12.36%)
Jul 22, 2020 1.000 1.160 0.8200 0.8900 143,689,275 +0.07(+8.54%)
Jul 21, 2020 0.8000 0.9200 0.7500 0.8200 102,620,192 +0.14(+19.76%)
Jul 20, 2020 0.6990 0.7200 0.6500 0.6847 44,172,809 +0.07(+10.83%)
Jul 17, 2020 0.7000 0.8700 0.6061 0.6178 161,223,100 +0.10(+18.81%)
Jul 16, 2020 0.5040 0.5400 0.4900 0.5200 19,116,355 +0.02(+3.09%)
Jul 15, 2020 0.5026 0.5143 0.4950 0.5044 5,945,430 +0.01(+2.94%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4900 6,386,238 -0.01(-2.00%)
Jul 13, 2020 0.5400 0.5500 0.5000 0.5000 11,784,125 -0.03(-5.66%)
Jul 10, 2020 0.5449 0.5599 0.5145 0.5300 29,107,900 +0.04(+8.38%)
Jul 09, 2020 0.5200 0.5246 0.4780 0.4890 15,796,375 -0.04(-6.86%)
Jul 08, 2020 0.4900 0.4900 0.4658 0.5250 9,833,349 +0.05(+9.38%)
Jul 07, 2020 0.4800 0.4900 0.4500 0.4800 11,692,627 +0.01(+2.02%)
Jul 06, 2020 0.4961 0.5000 0.4660 0.4705 8,918,044 -0.02(-3.21%)
Jul 02, 2020 0.5266 0.5266 0.4701 0.4861 22,403,602 -0.08(-14.52%)
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.