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 (%)
Feb 28, 2022 2.080 2.220 2.070 2.140 9,380,302 +0.04(+1.90%)
Feb 25, 2022 2.140 2.100 2.020 2.100 5,599,767 -0.01(-0.47%)
Feb 24, 2022 1.650 2.110 1.640 2.110 14,017,308 +0.26(+14.05%)
Feb 23, 2022 2.030 2.035 1.850 1.850 6,921,369 -0.12(-6.09%)
Feb 22, 2022 1.950 2.088 1.930 1.970 5,996,393 -0.05(-2.48%)
Feb 18, 2022 2.020 0 -0.02(-0.98%)
Feb 17, 2022 2.190 2.210 2.010 2.040 6,570,761 -0.18(-8.11%)
Feb 16, 2022 2.170 2.220 2.110 2.220 4,210,779 +0.04(+1.83%)
Feb 15, 2022 2.130 2.230 2.120 2.180 8,685,289 +0.13(+6.34%)
Feb 14, 2022 2.160 2.240 2.040 2.050 6,771,536 -0.14(-6.39%)
Feb 11, 2022 2.350 2.410 2.160 2.190 7,092,800 -0.15(-6.41%)
Feb 10, 2022 2.290 2.540 2.280 2.340 10,411,655 -0.05(-2.09%)
Feb 09, 2022 2.260 2.430 2.260 2.390 7,938,991 +0.16(+7.17%)
Feb 08, 2022 2.190 2.240 2.140 2.230 5,038,188 +0.03(+1.36%)
Feb 07, 2022 2.140 2.300 2.140 2.200 6,202,352 +0.07(+3.29%)
Feb 04, 2022 2.070 2.170 2.050 2.130 6,413,683 +0.07(+3.40%)
Feb 03, 2022 2.130 2.030 2.060 10,393,987 -0.17(-7.62%)
Feb 02, 2022 2.410 2.438 2.220 2.230 9,321,109 -0.11(-4.70%)
Feb 01, 2022 2.310 2.380 2.170 2.340 8,421,417 +0.12(+5.41%)
Jan 31, 2022 1.960 2.220 10,559,536 +0.28(+14.43%)
Jan 28, 2022 1.890 1.960 1.840 1.940 9,732,130 +0.06(+3.19%)
Jan 27, 2022 2.060 2.100 1.870 1.880 9,153,526 -0.15(-7.39%)
Jan 26, 2022 2.170 2.180 1.970 2.030 11,521,362 -0.02(-0.98%)
Jan 25, 2022 2.030 2.120 1.990 2.050 6,795,983 -0.03(-1.44%)
Jan 24, 2022 2.000 2.090 1.810 2.080 16,600,324 -0.07(-3.26%)
Jan 21, 2022 2.250 2.300 2.110 2.150 10,502,243 -0.14(-6.11%)
Jan 20, 2022 2.310 2.470 2.270 2.290 7,577,334 -0.03(-1.29%)
Jan 19, 2022 2.380 2.500 2.300 2.320 7,958,111 -0.03(-1.28%)
Jan 18, 2022 2.500 2.550 2.340 2.350 7,460,196 -0.20(-7.84%)
Jan 14, 2022 2.550 0 +0.01(+0.39%)
Jan 13, 2022 2.820 2.824 2.520 2.540 11,913,816 -0.24(-8.63%)
Jan 12, 2022 3.010 3.010 2.730 2.780 10,940,142 +0.04(+1.46%)
Jan 11, 2022 2.700 2.840 2.640 2.740 8,148,907 +0.03(+1.11%)
Jan 10, 2022 2.690 2.720 2.590 2.710 8,563,929 -0.01(-0.37%)
Jan 07, 2022 2.770 2.880 2.720 2.720 7,059,824 -0.04(-1.45%)
Jan 06, 2022 2.880 2.880 2.640 2.760 7,277,067 -0.05(-1.78%)
Jan 05, 2022 3.060 3.140 2.790 2.810 11,417,030 -0.30(-9.65%)
Jan 04, 2022 3.230 3.240 3.045 3.110 6,924,967 -0.12(-3.72%)
Jan 03, 2022 3.050 3.270 2.980 3.230 8,871,893 +0.24(+8.03%)
Dec 31, 2021 3.055 3.229 2.980 2.990 9,696,876 -0.13(-4.17%)
Dec 30, 2021 2.980 3.197 2.880 3.120 10,428,915 +0.12(+4.00%)
Dec 29, 2021 3.110 3.158 2.950 3.000 9,599,081 -0.08(-2.44%)
Dec 28, 2021 3.290 3.350 3.070 3.075 12,776,572 -0.25(-7.66%)
Dec 27, 2021 3.250 3.480 3.220 3.330 8,308,610 +0.09(+2.78%)
Dec 23, 2021 3.290 3.290 3.120 3.240 7,893,221 -0.03(-0.92%)
Dec 22, 2021 3.280 3.340 3.200 3.270 4,168,919 -0.02(-0.61%)
Dec 21, 2021 3.250 3.325 3.215 3.290 5,758,396 +0.08(+2.49%)
Dec 20, 2021 3.240 3.280 3.160 3.210 5,171,716 -0.19(-5.59%)
Dec 17, 2021 3.158 3.455 3.100 3.400 8,443,867 +0.11(+3.34%)
Dec 16, 2021 3.460 3.500 3.220 3.290 6,809,014 -0.13(-3.80%)
Dec 15, 2021 3.260 3.465 3.120 3.420 7,192,347 +0.16(+4.91%)
Dec 14, 2021 3.210 3.330 3.170 3.260 6,117,308 -0.07(-2.10%)
Dec 13, 2021 3.430 3.526 3.215 3.330 7,942,325 -0.09(-2.63%)
Dec 10, 2021 3.550 3.620 3.365 3.420 5,338,625 -0.10(-2.84%)
Dec 09, 2021 3.690 3.740 3.510 3.520 5,675,680 -0.21(-5.63%)
Dec 08, 2021 3.600 3.840 3.490 3.730 7,937,423 +0.08(+2.19%)
Dec 07, 2021 3.440 3.740 3.430 3.650 8,518,928 +0.31(+9.28%)
Dec 06, 2021 3.230 3.380 3.040 3.340 13,802,753 -0.06(-1.76%)
Dec 03, 2021 3.680 3.725 3.340 3.400 14,224,611 -0.31(-8.36%)
Dec 02, 2021 3.720 3.840 3.530 3.710 8,543,424 +0.01(+0.27%)
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.