Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.220 -0.030 (-1.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.750 2.740 1.330 1.490 3,260,300 +0.01(+0.68%)
Aug 29, 2019 1.633 1.633 1.480 1.480 4,601 +0.03(+2.07%)
Aug 28, 2019 1.640 1.650 1.250 1.450 14,430 -0.10(-6.45%)
Aug 27, 2019 1.560 1.737 1.235 1.550 26,585 +0.04(+2.65%)
Aug 26, 2019 1.590 1.779 1.510 1.510 6,920 -0.09(-5.63%)
Aug 23, 2019 1.610 1.620 1.550 1.600 7,000 -0.14(-7.96%)
Aug 22, 2019 1.670 1.738 1.600 1.738 16,069 +0.03(+1.65%)
Aug 21, 2019 1.920 1.920 1.610 1.710 25,515 -0.19(-10.00%)
Aug 20, 2019 1.640 1.900 1.500 1.900 29,950 +0.27(+16.56%)
Aug 19, 2019 1.750 1.815 1.610 1.630 14,047 -0.19(-10.44%)
Aug 16, 2019 1.787 1.940 1.600 1.820 7,800 +0.14(+8.33%)
Aug 15, 2019 1.980 1.980 1.580 1.680 20,878 -0.18(-9.43%)
Aug 14, 2019 1.440 1.990 1.440 1.855 12,569 -0.11(-5.80%)
Aug 13, 2019 1.980 2.250 1.700 1.969 100,404 -0.00(-0.04%)
Aug 12, 2019 1.980 2.085 1.904 1.970 7,528 +0.07(+3.68%)
Aug 09, 2019 2.050 2.060 1.900 1.900 14,600 -0.21(-9.74%)
Aug 08, 2019 2.360 2.360 2.095 2.105 3,733 -0.12(-5.18%)
Aug 07, 2019 2.199 2.230 2.199 2.220 1,145 -0.07(-3.04%)
Aug 06, 2019 2.550 2.550 2.249 2.290 22,127 +0.04(+1.76%)
Aug 05, 2019 2.330 2.510 2.250 2.250 13,849 -0.08(-3.43%)
Aug 02, 2019 2.340 2.340 2.010 2.330 14,900 -0.01(-0.43%)
Aug 01, 2019 2.850 2.870 2.340 2.340 8,949 -0.27(-10.34%)
Jul 31, 2019 2.810 2.870 2.535 2.610 6,857 +0.24(+10.13%)
Jul 30, 2019 2.870 2.900 2.280 2.370 22,411 -0.30(-11.24%)
Jul 29, 2019 2.500 2.760 2.500 2.670 13,575 -0.08(-2.91%)
Jul 26, 2019 2.920 2.920 2.573 2.750 1,900 -0.05(-1.79%)
Jul 25, 2019 2.916 2.916 2.800 2.800 2,549 +0.00(+0.00%)
Jul 24, 2019 2.660 2.800 2.660 2.800 2,452 +0.16(+5.97%)
Jul 23, 2019 2.600 2.642 2.600 2.642 514 -0.01(-0.29%)
Jul 22, 2019 2.600 2.670 2.600 2.650 2,580 +0.00(+0.00%)
Jul 19, 2019 2.650 2.650 2.650 2.650 500 +0.05(+1.92%)
Jul 18, 2019 2.550 2.600 2.550 2.600 288 +0.07(+2.77%)
Jul 17, 2019 2.530 2.530 2.530 200 +0.00(+0.00%)
Jul 16, 2019 2.540 2.543 2.530 2.530 1,804 +0.01(+0.40%)
Jul 15, 2019 2.690 2.690 2.520 2.520 7,499 -0.08(-3.08%)
Jul 12, 2019 2.680 2.680 2.600 2.600 2,700 +0.00(+0.00%)
Jul 11, 2019 2.610 2.670 2.600 2.600 1,641 +0.02(+0.87%)
Jul 10, 2019 2.603 2.650 2.523 2.578 10,831 -0.01(-0.47%)
Jul 09, 2019 2.670 2.670 2.590 2.590 1,860 +0.11(+4.44%)
Jul 08, 2019 2.647 2.647 2.462 2.480 1,928 +0.11(+4.64%)
Jul 05, 2019 2.350 2.408 2.350 2.370 3,700 +0.01(+0.42%)
Jul 03, 2019 2.440 2.443 2.350 2.360 10,000 -0.08(-3.28%)
Jul 02, 2019 2.510 2.572 2.440 2.440 6,848 -0.07(-2.79%)
Jul 01, 2019 2.450 2.600 2.450 2.510 4,136 +0.06(+2.45%)
Jun 28, 2019 2.390 2.580 2.390 2.450 8,300 -0.01(-0.41%)
Jun 27, 2019 2.540 2.540 2.440 2.460 8,243 -0.03(-1.20%)
Jun 26, 2019 2.490 2.640 2.440 2.490 16,298 -0.01(-0.40%)
Jun 25, 2019 2.550 2.620 2.500 2.500 3,359 -0.10(-3.85%)
Jun 24, 2019 2.650 2.660 2.600 2.600 7,646 -0.07(-2.62%)
Jun 21, 2019 2.660 2.690 2.640 2.670 5,500 +0.13(+5.12%)
Jun 20, 2019 2.690 2.690 2.500 2.540 11,199 +0.03(+1.20%)
Jun 19, 2019 2.730 2.730 2.500 2.510 9,219 -0.14(-5.28%)
Jun 18, 2019 2.550 2.860 2.500 2.650 49,627 +0.07(+2.71%)
Jun 17, 2019 2.950 2.950 2.500 2.580 39,811 -0.32(-11.03%)
Jun 14, 2019 3.000 4.680 2.750 2.900 449,100 -0.11(-3.65%)
Jun 13, 2019 2.966 3.150 2.770 3.010 8,089 +0.25(+9.06%)
Jun 12, 2019 2.750 2.760 2.750 2.760 347 -0.01(-0.36%)
Jun 11, 2019 2.750 2.770 2.750 2.770 662 +0.02(+0.73%)
Jun 10, 2019 2.970 2.970 2.750 2.750 4,659 -0.04(-1.43%)
Jun 07, 2019 2.793 2.956 2.790 2.790 600 +0.01(+0.36%)
Jun 06, 2019 2.770 2.890 2.760 2.780 5,070 -0.11(-3.81%)
Jun 05, 2019 2.750 2.890 2.750 2.890 695 +0.11(+3.96%)
Jun 04, 2019 3.000 3.000 2.750 2.780 25,942 -0.23(-7.65%)
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.