Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.900 -0.140 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.730 2.770 2.570 2.580 7,309,913 -0.12(-4.44%)
Mar 30, 2022 2.560 2.838 2.520 2.700 10,498,641 +0.10(+3.85%)
Mar 29, 2022 2.420 2.630 2.410 2.600 9,401,150 +0.21(+8.79%)
Mar 28, 2022 2.380 2.490 2.320 2.390 7,722,554 +0.02(+0.84%)
Mar 25, 2022 2.400 2.400 2.320 2.370 4,415,818 -0.04(-1.66%)
Mar 24, 2022 2.410 2.468 2.310 2.410 5,030,848 +0.01(+0.42%)
Mar 23, 2022 2.370 2.490 2.320 2.400 5,741,413 +0.00(+0.00%)
Mar 22, 2022 2.350 2.420 2.270 2.400 6,856,756 +0.12(+5.26%)
Mar 21, 2022 2.370 2.390 2.220 2.280 8,582,187 -0.06(-2.56%)
Mar 18, 2022 2.100 2.420 2.100 2.340 15,652,552 +0.20(+9.35%)
Mar 17, 2022 1.890 2.140 1.850 2.140 6,860,366 +0.20(+10.31%)
Mar 16, 2022 1.800 1.945 1.795 1.940 10,649,620 +0.19(+10.86%)
Mar 15, 2022 1.680 1.760 1.650 1.750 5,528,909 +0.09(+5.42%)
Mar 14, 2022 1.790 1.805 1.620 1.660 8,864,073 -0.12(-6.74%)
Mar 11, 2022 1.950 1.950 1.770 1.780 4,868,404 -0.15(-7.77%)
Mar 10, 2022 1.910 1.960 1.870 1.930 4,059,730 -0.02(-1.03%)
Mar 09, 2022 1.850 1.970 1.820 1.950 8,278,761 +0.18(+10.17%)
Mar 08, 2022 1.810 1.870 1.710 1.770 8,944,424 -0.04(-2.21%)
Mar 07, 2022 1.900 1.920 1.790 1.810 9,618,081 -0.09(-4.99%)
Mar 04, 2022 1.990 2.030 1.900 1.905 4,975,806 -0.08(-4.27%)
Mar 03, 2022 2.170 2.190 1.950 1.990 6,048,006 -0.18(-8.29%)
Mar 02, 2022 2.070 2.195 1.960 2.170 11,406,531 +0.01(+0.46%)
Mar 01, 2022 2.150 2.220 2.100 2.160 9,871,389 +0.02(+0.93%)
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%)
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.