Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.067 4.200 4.067 4.200 1,350 +0.03(+0.72%)
Feb 27, 2019 4.170 4.170 4.170 88 -0.00(-0.00%)
Feb 26, 2019 4.148 4.190 4.148 4.170 760 +0.04(+0.85%)
Feb 25, 2019 3.810 4.170 3.810 4.135 1,482 +0.15(+3.89%)
Feb 22, 2019 3.980 4.000 3.860 3.980 3,800 -0.04(-1.00%)
Feb 21, 2019 4.030 4.100 4.020 4.020 1,799 -0.08(-1.95%)
Feb 20, 2019 4.100 4.100 4.100 4.100 1,116 -0.15(-3.53%)
Feb 19, 2019 4.070 4.340 4.070 4.250 3,031 +0.10(+2.41%)
Feb 15, 2019 4.020 4.280 4.020 4.150 1,800 -0.13(-3.04%)
Feb 14, 2019 4.208 4.280 4.208 4.280 984 +0.03(+0.71%)
Feb 13, 2019 4.240 4.250 4.170 4.250 1,177 +0.25(+6.25%)
Feb 12, 2019 3.980 4.088 3.980 4.000 1,464 -0.21(-4.99%)
Feb 11, 2019 4.090 4.500 4.090 4.210 6,981 +0.12(+2.93%)
Feb 08, 2019 4.300 4.300 4.090 4.090 2,300 -0.31(-7.05%)
Feb 07, 2019 4.240 4.480 3.750 4.400 16,625 +0.16(+3.77%)
Feb 06, 2019 3.951 4.850 3.894 4.240 70,067 +0.43(+11.29%)
Feb 05, 2019 4.140 4.150 3.500 3.810 16,204 -0.26(-6.39%)
Feb 04, 2019 4.120 4.205 4.030 4.070 4,591 +0.04(+0.99%)
Feb 01, 2019 4.090 4.090 4.030 4.030 3,700 -0.07(-1.71%)
Jan 31, 2019 4.269 4.269 4.100 4.100 408 +0.04(+0.99%)
Jan 30, 2019 4.090 4.234 4.050 4.060 1,002 +0.01(+0.25%)
Jan 29, 2019 4.320 4.350 4.030 4.050 12,995 -0.25(-5.81%)
Jan 28, 2019 4.578 4.578 4.300 4.300 10,314 -0.11(-2.49%)
Jan 25, 2019 4.480 4.500 4.370 4.410 1,800 +0.01(+0.30%)
Jan 24, 2019 4.340 4.500 4.340 4.397 3,995 -0.03(-0.75%)
Jan 23, 2019 4.420 4.500 4.420 4.430 8,137 -0.02(-0.45%)
Jan 22, 2019 4.450 4.900 4.400 4.450 8,752 -0.03(-0.67%)
Jan 18, 2019 4.400 4.500 4.220 4.480 13,900 +0.08(+1.82%)
Jan 17, 2019 4.500 4.500 4.400 4.400 5,030 -0.10(-2.22%)
Jan 16, 2019 4.880 5.500 4.500 4.500 6,970 +0.04(+0.94%)
Jan 15, 2019 4.775 5.250 4.350 4.458 9,677 -0.04(-0.93%)
Jan 14, 2019 5.210 5.210 4.340 4.500 18,641 -0.34(-7.02%)
Jan 11, 2019 4.750 4.840 4.750 4.840 1,900 -0.01(-0.21%)
Jan 10, 2019 4.850 4.850 4.850 83 +0.00(+0.00%)
Jan 09, 2019 4.850 4.850 4.850 4.850 503 +0.10(+2.11%)
Jan 08, 2019 4.637 5.020 4.637 4.750 6,390 -0.27(-5.38%)
Jan 07, 2019 5.020 5.020 5.020 281 +0.00(+0.00%)
Jan 04, 2019 5.140 5.140 4.110 5.020 700 -0.18(-3.46%)
Jan 03, 2019 5.200 5.200 5.200 161 +0.00(+0.00%)
Jan 02, 2019 5.200 5.200 5.200 5.200 225 -0.04(-0.76%)
Dec 31, 2018 4.860 5.290 4.860 5.240 2,800 +0.34(+6.94%)
Dec 28, 2018 5.490 5.490 4.900 4.900 1,300 -0.10(-2.00%)
Dec 27, 2018 5.000 5.003 4.010 5.000 7,680 +0.00(+0.00%)
Dec 26, 2018 5.676 5.676 4.260 5.000 10,245 -0.09(-1.86%)
Dec 24, 2018 5.560 5.560 5.095 5.095 2,200 -0.03(-0.49%)
Dec 21, 2018 6.500 6.680 5.050 5.120 25,200 -1.43(-21.83%)
Dec 20, 2018 6.750 7.200 6.550 6.550 22,158 +0.04(+0.61%)
Dec 19, 2018 6.950 7.250 6.510 6.510 29,696 -0.38(-5.52%)
Dec 18, 2018 7.450 7.450 6.890 6.890 16,880 +0.13(+1.92%)
Dec 17, 2018 6.500 8.000 6.500 6.760 16,132 +0.31(+4.81%)
Dec 14, 2018 6.510 6.510 6.400 6.450 36,100 -0.05(-0.77%)
Dec 13, 2018 6.500 6.500 6.500 11 +0.00(+0.00%)
Dec 12, 2018 6.500 6.500 6.390 6.500 2,911 +0.01(+0.15%)
Dec 11, 2018 6.490 6.500 6.490 6.490 1,087 -0.01(-0.15%)
Dec 10, 2018 6.670 6.670 6.500 6.500 1,534 -0.01(-0.15%)
Dec 07, 2018 6.610 6.610 6.510 6.510 800 +0.01(+0.15%)
Dec 06, 2018 6.630 6.800 6.500 6.500 1,443 -0.30(-4.41%)
Dec 04, 2018 6.825 6.825 6.602 6.800 700 -0.19(-2.72%)
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.