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 (%)
May 28, 2021 62.70 63.90 60.45 61.70 1,288,351 -0.50(-0.80%)
May 27, 2021 60.50 62.30 57.80 62.20 2,047,066 +2.00(+3.32%)
May 26, 2021 55.10 61.50 54.70 60.20 2,445,353 +5.40(+9.85%)
May 25, 2021 55.00 56.40 54.00 54.80 1,072,763 +0.40(+0.74%)
May 24, 2021 56.40 58.20 53.40 54.40 1,527,748 -0.80(-1.45%)
May 21, 2021 56.70 57.45 55.10 55.20 1,122,505 -1.00(-1.78%)
May 20, 2021 57.00 58.20 54.42 56.20 1,645,561 +0.20(+0.36%)
May 19, 2021 54.90 56.35 53.00 56.00 1,971,279 -2.20(-3.78%)
May 18, 2021 56.10 59.80 55.00 58.20 2,124,730 +2.20(+3.93%)
May 17, 2021 52.30 58.50 51.70 56.00 4,389,514 +2.00(+3.70%)
May 14, 2021 52.70 55.80 49.90 54.00 10,376,214 +9.90(+22.45%)
May 13, 2021 48.30 49.40 43.00 44.10 3,023,222 -3.30(-6.96%)
May 12, 2021 49.50 51.70 47.00 47.40 1,633,443 -3.80(-7.42%)
May 11, 2021 45.10 51.90 44.60 51.20 1,967,686 +1.10(+2.20%)
May 10, 2021 55.20 55.40 49.30 50.10 2,076,362 -4.00(-7.39%)
May 07, 2021 54.20 57.30 53.15 54.10 1,619,548 +1.00(+1.88%)
May 06, 2021 54.00 55.50 50.60 53.10 2,343,322 -2.30(-4.15%)
May 05, 2021 58.30 59.80 54.60 55.40 1,804,357 -2.50(-4.32%)
May 04, 2021 58.00 59.70 55.30 57.90 1,866,173 -2.00(-3.34%)
May 03, 2021 64.20 64.80 58.90 59.90 1,961,520 -3.80(-5.97%)
Apr 30, 2021 65.00 67.80 63.30 63.70 1,520,460 -2.40(-3.63%)
Apr 29, 2021 69.80 70.20 63.70 66.10 2,178,365 -3.60(-5.16%)
Apr 28, 2021 69.30 70.85 67.70 69.70 1,507,099 -0.80(-1.13%)
Apr 27, 2021 75.60 77.30 68.30 70.50 3,945,448 -5.70(-7.48%)
Apr 26, 2021 63.60 76.20 62.80 76.20 5,668,685 +14.60(+23.70%)
Apr 23, 2021 60.10 64.15 58.15 61.60 2,618,940 +2.00(+3.36%)
Apr 22, 2021 65.60 69.50 57.90 59.60 7,486,056 +0.50(+0.85%)
Apr 21, 2021 53.40 59.60 51.60 59.10 2,822,840 +5.30(+9.85%)
Apr 20, 2021 51.80 60.70 51.30 53.80 3,553,340 +1.10(+2.09%)
Apr 19, 2021 54.40 57.00 51.20 52.70 1,880,242 -3.90(-6.89%)
Apr 16, 2021 56.40 57.80 53.80 56.60 2,322,470 -4.50(-7.36%)
Apr 15, 2021 64.80 65.10 58.20 61.10 2,701,851 -3.20(-4.98%)
Apr 14, 2021 68.00 68.20 64.00 64.30 1,804,733 -4.60(-6.68%)
Apr 13, 2021 68.20 70.70 66.80 68.90 1,375,435 +1.50(+2.23%)
Apr 12, 2021 71.70 73.70 67.10 67.40 1,925,282 -5.50(-7.54%)
Apr 09, 2021 73.80 74.80 71.70 72.90 997,170 -2.40(-3.19%)
Apr 08, 2021 74.20 77.80 72.70 75.30 1,298,827 +1.30(+1.76%)
Apr 07, 2021 78.10 79.30 73.30 74.00 1,406,735 -4.50(-5.73%)
Apr 06, 2021 80.70 81.50 78.30 78.50 1,025,359 -3.20(-3.92%)
Apr 05, 2021 80.30 82.30 78.60 81.70 1,095,071 +3.40(+4.34%)
Apr 01, 2021 84.00 84.30 77.60 78.30 1,518,340 -2.50(-3.09%)
Mar 31, 2021 79.00 83.30 77.50 80.80 2,416,488 +3.60(+4.66%)
Mar 30, 2021 72.10 78.40 70.40 77.20 1,412,898 +3.70(+5.03%)
Mar 29, 2021 76.20 78.20 72.70 73.50 1,392,157 -4.00(-5.16%)
Mar 26, 2021 79.00 80.30 73.80 77.50 1,681,010 -1.50(-1.90%)
Mar 25, 2021 69.80 79.20 69.20 79.00 2,459,978 +4.70(+6.33%)
Mar 24, 2021 87.90 87.90 73.60 74.30 3,346,577 -9.40(-11.23%)
Mar 23, 2021 89.00 90.30 83.20 83.70 1,918,004 -6.80(-7.51%)
Mar 22, 2021 92.60 93.30 88.20 90.50 1,840,033 +0.20(+0.22%)
Mar 19, 2021 86.80 91.35 84.70 90.30 1,597,230 +4.40(+5.12%)
Mar 18, 2021 90.50 92.40 85.50 85.90 1,526,406 -7.00(-7.53%)
Mar 17, 2021 84.30 93.50 83.00 92.90 1,985,725 +5.60(+6.41%)
Mar 16, 2021 95.90 96.60 85.00 87.30 2,335,652 -9.40(-9.72%)
Mar 15, 2021 93.90 98.30 91.30 96.70 1,717,484 +2.90(+3.09%)
Mar 12, 2021 90.00 94.60 88.30 93.80 1,775,850 -1.50(-1.57%)
Mar 11, 2021 89.30 95.60 87.10 95.30 2,311,436 +8.60(+9.92%)
Mar 10, 2021 95.20 95.50 83.20 86.70 3,701,144 -3.50(-3.88%)
Mar 09, 2021 83.40 93.40 79.50 90.20 3,887,095 +12.50(+16.09%)
Mar 08, 2021 77.00 89.50 72.00 77.70 6,667,095 +6.20(+8.67%)
Mar 05, 2021 74.00 74.06 55.80 71.50 5,973,680 +2.50(+3.62%)
Mar 04, 2021 80.10 84.30 66.00 69.00 5,036,911 -16.50(-19.30%)
Mar 03, 2021 95.70 95.90 84.50 85.50 2,729,716 -9.30(-9.81%)
Mar 02, 2021 100.00 104.60 94.60 94.80 1,535,810 -3.60(-3.66%)
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.