Skip to main content

Bionano Genomics Inc (NQ: BNGO )

2.040 -0.180 (-8.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.870 1.950 1.830 1.830 2,960,268 -0.04(-2.14%)
Sep 29, 2022 1.860 1.900 1.795 1.870 3,875,578 -0.08(-4.10%)
Sep 28, 2022 1.800 1.980 1.800 1.950 4,428,695 +0.14(+7.73%)
Sep 27, 2022 1.850 1.869 1.775 1.810 3,462,601 +0.01(+0.56%)
Sep 26, 2022 1.780 1.910 1.770 1.800 4,415,789 -0.06(-3.23%)
Sep 23, 2022 1.840 1.905 1.810 1.860 4,492,280 -0.04(-2.11%)
Sep 22, 2022 2.040 2.050 1.870 1.900 5,363,975 -0.12(-5.94%)
Sep 21, 2022 2.120 2.160 2.010 2.020 5,550,894 -0.11(-5.16%)
Sep 20, 2022 2.140 2.190 2.100 2.130 3,577,748 -0.04(-1.84%)
Sep 19, 2022 2.160 2.220 2.090 2.170 3,852,174 -0.06(-2.69%)
Sep 16, 2022 2.280 2.290 2.150 2.230 7,782,989 -0.12(-5.11%)
Sep 15, 2022 2.320 2.440 2.302 2.350 3,989,768 +0.00(+0.00%)
Sep 14, 2022 2.340 2.360 2.240 2.350 4,357,436 +0.03(+1.29%)
Sep 13, 2022 2.400 2.440 2.320 2.320 5,484,420 -0.22(-8.66%)
Sep 12, 2022 2.530 2.570 2.450 2.540 4,163,246 +0.03(+1.20%)
Sep 09, 2022 2.540 2.570 2.460 2.510 5,129,640 +0.03(+1.21%)
Sep 08, 2022 2.340 2.480 2.284 2.480 4,952,985 +0.13(+5.53%)
Sep 07, 2022 2.240 2.370 2.180 2.350 3,865,179 +0.10(+4.44%)
Sep 06, 2022 2.290 2.350 2.230 2.250 4,033,892 -0.06(-2.60%)
Sep 02, 2022 2.490 2.510 2.280 2.310 5,949,269 -0.15(-6.10%)
Sep 01, 2022 2.430 2.470 2.270 2.460 6,603,020 -0.02(-0.81%)
Aug 31, 2022 2.430 2.515 2.380 2.480 4,146,912 +0.05(+2.06%)
Aug 30, 2022 2.460 2.520 2.370 2.430 4,414,863 -0.00(-0.21%)
Aug 29, 2022 2.450 2.570 2.420 2.435 4,378,239 -0.15(-5.62%)
Aug 26, 2022 2.860 2.890 2.570 2.580 7,243,957 -0.28(-9.79%)
Aug 25, 2022 2.770 2.865 2.620 2.860 7,885,672 +0.22(+8.33%)
Aug 24, 2022 2.550 2.740 2.470 2.640 6,445,231 +0.14(+5.60%)
Aug 23, 2022 2.630 2.630 2.460 2.500 4,597,403 -0.05(-1.96%)
Aug 22, 2022 2.540 2.745 2.390 2.550 6,692,267 -0.11(-4.14%)
Aug 19, 2022 2.770 3.010 2.650 2.660 8,948,905 -0.23(-7.96%)
Aug 18, 2022 3.230 3.290 2.835 2.890 12,085,396 -0.36(-11.08%)
Aug 17, 2022 3.280 3.460 3.170 3.250 14,028,274 -0.12(-3.56%)
Aug 16, 2022 3.610 3.640 3.240 3.370 12,269,322 -0.23(-6.39%)
Aug 15, 2022 3.420 3.730 3.420 3.600 15,705,311 +0.00(+0.00%)
Aug 12, 2022 3.450 3.700 3.360 3.600 21,023,862 +0.22(+6.51%)
Aug 11, 2022 3.050 4.350 3.050 3.380 82,486,912 +0.38(+12.67%)
Aug 10, 2022 2.400 3.000 2.330 3.000 19,006,320 +0.74(+32.74%)
Aug 09, 2022 2.470 2.480 2.220 2.260 8,401,486 -0.29(-11.37%)
Aug 08, 2022 2.490 2.635 2.352 2.550 11,126,903 +0.14(+5.81%)
Aug 05, 2022 2.170 2.410 2.100 2.410 8,707,760 +0.06(+2.55%)
Aug 04, 2022 2.260 2.370 2.210 2.350 10,050,307 +0.09(+3.98%)
Aug 03, 2022 2.340 2.410 2.170 2.260 10,296,930 +0.13(+6.10%)
Aug 02, 2022 1.860 2.150 1.860 2.130 10,622,563 +0.28(+15.14%)
Aug 01, 2022 1.870 1.916 1.810 1.850 4,124,497 -0.01(-0.54%)
Jul 29, 2022 1.880 1.910 1.830 1.860 4,031,402 -0.04(-2.11%)
Jul 28, 2022 1.820 1.900 1.760 1.900 4,343,014 +0.05(+2.70%)
Jul 27, 2022 1.740 1.860 1.680 1.850 4,263,627 +0.16(+9.47%)
Jul 26, 2022 1.770 1.775 1.680 1.690 2,918,021 -0.06(-3.43%)
Jul 25, 2022 1.830 1.830 1.730 1.750 4,048,495 -0.07(-3.85%)
Jul 22, 2022 1.950 1.970 1.790 1.820 5,492,382 -0.13(-6.67%)
Jul 21, 2022 1.870 1.960 1.850 1.950 6,294,079 +0.09(+4.84%)
Jul 20, 2022 1.770 1.890 1.761 1.860 7,122,739 +0.08(+4.49%)
Jul 19, 2022 1.650 1.790 1.610 1.780 8,723,520 +0.18(+11.25%)
Jul 18, 2022 1.560 1.695 1.530 1.600 10,404,719 +0.06(+3.90%)
Jul 15, 2022 1.550 1.550 1.460 1.540 3,299,483 +0.03(+1.99%)
Jul 14, 2022 1.560 1.570 1.480 1.510 3,847,780 -0.05(-3.21%)
Jul 13, 2022 1.490 1.590 1.470 1.560 3,074,988 +0.02(+1.30%)
Jul 12, 2022 1.500 1.560 1.450 1.540 4,267,424 +0.03(+1.99%)
Jul 11, 2022 1.610 1.630 1.510 1.510 3,374,870 -0.12(-7.36%)
Jul 08, 2022 1.610 1.690 1.580 1.630 5,019,180 -0.02(-1.21%)
Jul 07, 2022 1.540 1.670 1.520 1.650 6,683,353 +0.12(+7.84%)
Jul 06, 2022 1.500 1.580 1.490 1.530 4,290,456 +0.01(+0.66%)
Jul 05, 2022 1.320 1.530 1.290 1.520 8,132,388 +0.18(+13.43%)
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.