Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.7861 +0.0271 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.620 1.780 1.580 1.590 2,469,448 +0.01(+0.63%)
Nov 29, 2023 1.510 1.700 1.510 1.580 1,396,425 +0.07(+4.64%)
Nov 28, 2023 1.520 1.530 1.462 1.510 814,023 -0.02(-1.31%)
Nov 27, 2023 1.630 1.640 1.490 1.530 1,508,292 -0.12(-7.27%)
Nov 24, 2023 1.430 1.660 1.430 1.650 1,343,798 +0.20(+13.79%)
Nov 22, 2023 1.450 1.470 1.390 1.450 634,355 +0.00(+0.00%)
Nov 21, 2023 1.460 1.560 1.410 1.450 1,166,592 -0.01(-0.68%)
Nov 20, 2023 1.380 1.510 1.370 1.460 1,908,991 +0.11(+8.15%)
Nov 17, 2023 1.310 1.360 1.280 1.350 815,880 +0.04(+3.05%)
Nov 16, 2023 1.330 1.343 1.285 1.310 764,276 -0.06(-4.38%)
Nov 15, 2023 1.420 1.510 1.355 1.370 1,671,461 -0.03(-2.14%)
Nov 14, 2023 1.350 1.480 1.350 1.400 1,715,101 +0.12(+9.37%)
Nov 13, 2023 1.260 1.310 1.190 1.280 1,280,524 -0.02(-1.54%)
Nov 10, 2023 1.330 1.340 1.260 1.300 1,033,823 -0.03(-2.26%)
Nov 09, 2023 1.360 1.470 1.320 1.330 1,331,271 -0.03(-2.21%)
Nov 08, 2023 1.500 1.500 1.310 1.360 1,168,458 -0.07(-4.90%)
Nov 07, 2023 1.630 1.630 1.420 1.430 1,273,848 -0.20(-12.27%)
Nov 06, 2023 1.640 1.750 1.580 1.630 1,212,669 +0.06(+3.82%)
Nov 03, 2023 1.520 1.640 1.510 1.570 1,200,527 +0.08(+5.37%)
Nov 02, 2023 1.340 1.530 1.340 1.490 1,312,569 +0.16(+12.03%)
Nov 01, 2023 1.420 1.470 1.241 1.330 867,811 -0.05(-3.62%)
Oct 31, 2023 1.320 1.530 1.310 1.380 1,434,819 +0.07(+5.34%)
Oct 30, 2023 1.270 1.320 1.200 1.310 894,685 +0.05(+3.97%)
Oct 27, 2023 1.330 1.330 1.240 1.260 1,053,357 -0.06(-4.55%)
Oct 26, 2023 1.310 1.390 1.300 1.320 507,581 +0.01(+0.76%)
Oct 25, 2023 1.420 1.431 1.250 1.310 1,046,301 -0.10(-7.09%)
Oct 24, 2023 1.470 1.570 1.400 1.410 1,149,259 -0.07(-4.73%)
Oct 23, 2023 1.590 1.609 1.460 1.480 1,273,592 -0.13(-8.07%)
Oct 20, 2023 1.730 1.730 1.560 1.610 1,113,829 -0.11(-6.40%)
Oct 19, 2023 1.870 1.870 1.705 1.720 889,981 -0.13(-7.03%)
Oct 18, 2023 2.110 2.110 1.770 1.850 1,848,709 -0.26(-12.32%)
Oct 17, 2023 2.250 2.260 2.100 2.110 891,900 -0.16(-7.05%)
Oct 16, 2023 2.260 2.320 2.215 2.270 623,001 +0.05(+2.25%)
Oct 13, 2023 2.420 2.420 2.130 2.220 831,818 -0.21(-8.64%)
Oct 12, 2023 2.660 2.670 2.410 2.430 742,441 -0.19(-7.43%)
Oct 11, 2023 2.970 3.010 2.610 2.625 1,261,644 -0.33(-11.02%)
Oct 10, 2023 2.780 2.990 2.780 2.950 406,690 +0.16(+5.73%)
Oct 09, 2023 2.690 2.791 2.660 2.790 312,657 +0.05(+1.82%)
Oct 06, 2023 2.700 2.775 2.610 2.740 290,606 +0.05(+1.86%)
Oct 05, 2023 2.680 2.750 2.610 2.690 362,831 +0.01(+0.37%)
Oct 04, 2023 2.830 2.860 2.660 2.680 725,723 -0.19(-6.62%)
Oct 03, 2023 2.900 2.920 2.835 2.870 319,547 -0.06(-2.05%)
Oct 02, 2023 3.010 3.030 2.890 2.930 400,476 -0.10(-3.30%)
Sep 29, 2023 2.950 3.075 2.940 3.030 372,945 +0.13(+4.48%)
Sep 28, 2023 2.950 2.950 2.850 2.900 198,727 -0.03(-1.02%)
Sep 27, 2023 2.850 2.940 2.840 2.930 237,294 +0.09(+3.17%)
Sep 26, 2023 2.950 2.998 2.840 2.840 421,510 -0.14(-4.70%)
Sep 25, 2023 2.900 2.980 2.868 2.980 562,274 +0.06(+2.05%)
Sep 22, 2023 3.000 3.040 2.910 2.920 430,468 -0.06(-2.01%)
Sep 21, 2023 2.960 3.128 2.950 2.980 594,039 -0.02(-0.67%)
Sep 20, 2023 3.030 3.070 2.980 3.000 390,881 +0.00(+0.00%)
Sep 19, 2023 3.000 3.060 2.930 3.000 506,031 +0.00(+0.00%)
Sep 18, 2023 3.240 3.240 2.990 3.000 747,364 -0.25(-7.69%)
Sep 15, 2023 3.390 3.420 3.200 3.250 914,332 -0.14(-4.13%)
Sep 14, 2023 3.460 3.580 3.315 3.390 623,307 +0.01(+0.30%)
Sep 13, 2023 3.570 3.609 3.380 3.380 592,404 -0.17(-4.79%)
Sep 12, 2023 3.450 3.850 3.430 3.550 1,087,395 +0.06(+1.72%)
Sep 11, 2023 3.390 3.690 3.370 3.490 890,822 +0.10(+2.95%)
Sep 08, 2023 3.360 3.400 3.240 3.390 457,118 +0.02(+0.74%)
Sep 07, 2023 3.470 3.470 3.300 3.365 326,135 -0.18(-5.21%)
Sep 06, 2023 3.780 3.840 3.350 3.550 1,052,265 -0.23(-6.08%)
Sep 05, 2023 3.810 3.860 3.700 3.780 646,403 -0.07(-1.82%)
Sep 01, 2023 3.990 4.070 3.700 3.850 1,248,347 -0.01(-0.26%)
Aug 31, 2023 3.660 4.200 3.625 3.860 2,206,724 +0.20(+5.46%)
Aug 30, 2023 3.280 3.820 3.214 3.660 1,638,440 +0.38(+11.59%)
Aug 29, 2023 3.030 3.560 3.000 3.280 1,604,365 +0.27(+8.97%)
Aug 28, 2023 3.090 3.110 2.990 3.010 494,609 -0.07(-2.27%)
Aug 25, 2023 3.040 3.130 2.990 3.080 433,978 +0.04(+1.32%)
Aug 24, 2023 3.040 3.080 2.980 3.040 697,286 +0.01(+0.33%)
Aug 23, 2023 3.060 3.090 2.990 3.030 570,505 -0.03(-0.98%)
Aug 22, 2023 3.040 3.130 2.990 3.060 671,527 +0.02(+0.66%)
Aug 21, 2023 3.000 3.100 2.950 3.040 600,728 +0.06(+2.01%)
Aug 18, 2023 3.000 3.088 2.980 2.980 774,611 -0.06(-1.97%)
Aug 17, 2023 3.110 3.130 3.010 3.040 819,232 -0.06(-1.94%)
Aug 16, 2023 3.310 3.310 3.100 3.100 1,174,948 -0.24(-7.19%)
Aug 15, 2023 3.390 3.450 3.270 3.340 1,572,222 -0.12(-3.47%)
Aug 14, 2023 3.900 3.940 3.360 3.460 2,249,087 -0.53(-13.28%)
Aug 11, 2023 3.960 4.065 3.891 3.990 717,544 -0.02(-0.50%)
Aug 10, 2023 4.040 4.050 3.670 4.010 1,716,832 -0.14(-3.37%)
Aug 09, 2023 4.020 4.240 4.000 4.150 1,041,047 +0.13(+3.23%)
Aug 08, 2023 4.480 4.480 3.820 4.020 2,295,842 -0.65(-13.92%)
Aug 07, 2023 4.850 4.850 4.061 4.670 1,488,964 -0.18(-3.71%)
Aug 04, 2023 5.900 5.918 4.700 4.850 2,682,050 -1.04(-17.59%)
Aug 03, 2023 5.800 5.989 5.612 5.885 931,798 +0.11(+1.96%)
Aug 02, 2023 5.910 5.999 5.700 5.772 995,546 -0.31(-5.08%)
Aug 01, 2023 6.000 6.099 5.801 6.081 959,721 +0.20(+3.47%)
Jul 31, 2023 5.990 6.189 5.827 5.877 1,232,965 +0.05(+0.81%)
Jul 28, 2023 5.760 5.903 5.623 5.830 960,979 +0.24(+4.24%)
Jul 27, 2023 5.900 5.980 5.543 5.593 813,573 -0.29(-4.85%)
Jul 26, 2023 5.800 5.889 5.700 5.878 616,448 +0.12(+2.01%)
Jul 25, 2023 5.959 5.988 5.730 5.762 1,049,371 -0.07(-1.17%)
Jul 24, 2023 6.000 6.070 5.728 5.830 854,749 -0.14(-2.31%)
Jul 21, 2023 6.000 6.090 5.751 5.968 868,868 +0.12(+1.98%)
Jul 20, 2023 6.170 6.400 5.849 5.852 853,319 -0.32(-5.15%)
Jul 19, 2023 6.238 6.397 6.100 6.170 801,301 -0.08(-1.22%)
Jul 18, 2023 6.473 6.583 6.110 6.246 878,837 -0.19(-2.97%)
Jul 17, 2023 6.475 6.600 6.400 6.437 749,015 -0.04(-0.66%)
Jul 14, 2023 6.724 6.724 6.420 6.480 628,313 -0.05(-0.74%)
Jul 13, 2023 6.600 6.756 6.510 6.528 1,179,304 +0.04(+0.62%)
Jul 12, 2023 6.500 6.589 6.455 6.488 809,030 +0.05(+0.73%)
Jul 11, 2023 6.300 6.450 6.271 6.441 745,231 +0.19(+3.01%)
Jul 10, 2023 5.900 6.332 5.896 6.253 2,360,331 +0.41(+6.96%)
Jul 07, 2023 5.972 6.100 5.750 5.846 1,376,686 -0.13(-2.11%)
Jul 06, 2023 6.300 6.300 5.800 5.972 1,189,151 -0.34(-5.37%)
Jul 05, 2023 6.396 6.399 6.146 6.311 1,023,982 -0.04(-0.71%)
Jul 03, 2023 6.377 6.648 6.200 6.356 1,097,080 +0.26(+4.20%)
Jun 30, 2023 6.348 6.401 6.090 6.100 926,103 -0.03(-0.41%)
Jun 29, 2023 5.939 6.362 5.860 6.125 1,748,966 +0.32(+5.53%)
Jun 28, 2023 5.885 6.038 5.705 5.804 777,286 -0.09(-1.49%)
Jun 27, 2023 5.756 5.999 5.500 5.892 1,037,334 +0.21(+3.64%)
Jun 26, 2023 6.203 6.218 5.560 5.685 1,263,105 -0.50(-8.04%)
Jun 23, 2023 6.477 6.494 6.163 6.182 4,216,974 -0.18(-2.78%)
Jun 22, 2023 6.544 6.548 6.200 6.359 675,765 -0.19(-2.89%)
Jun 21, 2023 6.864 6.900 6.511 6.548 643,634 -0.21(-3.09%)
Jun 20, 2023 7.084 7.100 6.418 6.757 1,196,101 -0.34(-4.82%)
Jun 16, 2023 7.750 7.798 7.099 7.099 1,178,082 -0.25(-3.41%)
Jun 15, 2023 7.500 7.650 7.270 7.350 835,747 +0.08(+1.17%)
May 08, 2023 7.600 7.650 7.018 7.265 654,080 +0.01(+0.10%)
May 05, 2023 6.900 7.500 6.800 7.258 930,850 +0.66(+9.95%)
May 04, 2023 6.600 6.650 6.355 6.601 478,959 +0.02(+0.33%)
May 03, 2023 6.096 6.741 6.000 6.579 679,073 +0.36(+5.81%)
May 02, 2023 6.605 6.650 6.100 6.218 959,944 -0.49(-7.29%)
May 01, 2023 6.958 7.100 6.705 6.707 442,342 -0.17(-2.50%)
Apr 28, 2023 7.000 7.085 6.800 6.879 639,648 -0.14(-2.01%)
Apr 27, 2023 7.288 7.389 6.913 7.020 605,111 -0.21(-2.94%)
Apr 26, 2023 7.400 7.525 6.901 7.233 539,200 -0.12(-1.65%)
Apr 25, 2023 7.782 7.820 7.250 7.354 793,926 -0.44(-5.60%)
Apr 24, 2023 6.882 8.037 6.868 7.790 1,984,930 +1.01(+14.96%)
Apr 21, 2023 6.890 7.300 6.710 6.776 887,159 -0.23(-3.21%)
Apr 20, 2023 7.300 7.400 6.995 7.001 818,992 -0.35(-4.75%)
Apr 19, 2023 7.400 7.595 6.400 7.350 2,376,067 -0.15(-2.04%)
Apr 18, 2023 9.000 9.019 7.500 7.503 2,423,663 -1.46(-16.27%)
Apr 17, 2023 9.800 9.800 7.900 8.961 2,881,744 -1.94(-17.79%)
Apr 14, 2023 11.60 11.80 10.70 10.90 467,879 -0.70(-6.03%)
Apr 13, 2023 11.10 11.80 11.00 11.60 484,260 +0.80(+7.41%)
Apr 12, 2023 11.30 11.80 10.70 10.80 410,330 -0.10(-0.92%)
Apr 11, 2023 10.30 11.10 10.20 10.90 619,213 +0.70(+6.86%)
Apr 10, 2023 10.50 10.50 9.928 10.20 342,711 -0.30(-2.86%)
Apr 06, 2023 10.20 10.60 9.800 10.50 590,507 +0.20(+1.94%)
Apr 05, 2023 10.50 10.60 10.20 10.30 358,772 -0.20(-1.90%)
Apr 04, 2023 10.80 10.85 10.30 10.50 560,329 -0.40(-3.67%)
Apr 03, 2023 11.20 11.21 10.60 10.90 415,314 -0.20(-1.80%)
Mar 31, 2023 10.60 11.10 10.52 11.10 444,317 +0.50(+4.72%)
Mar 30, 2023 10.80 10.90 10.40 10.60 328,919 +0.00(+0.00%)
Mar 29, 2023 10.70 11.00 10.40 10.60 420,968 +0.00(+0.00%)
Mar 28, 2023 11.00 11.05 10.50 10.60 289,568 -0.40(-3.64%)
Mar 27, 2023 11.00 11.35 10.90 11.00 282,472 +0.00(+0.00%)
Mar 24, 2023 10.70 11.30 10.60 11.00 301,407 +0.10(+0.92%)
Mar 23, 2023 11.20 11.50 10.60 10.90 430,634 +0.00(+0.00%)
Mar 22, 2023 11.40 11.80 10.80 10.90 429,289 -0.50(-4.39%)
Mar 21, 2023 10.90 11.70 10.90 11.40 426,962 +0.60(+5.56%)
Mar 20, 2023 11.30 11.40 10.60 10.80 497,559 -0.50(-4.42%)
Mar 17, 2023 11.50 11.60 11.00 11.30 726,689 -0.20(-1.74%)
Mar 16, 2023 11.90 12.05 11.40 11.50 421,104 -0.50(-4.17%)
Mar 15, 2023 12.10 12.30 11.60 12.00 652,762 -0.40(-3.23%)
Mar 14, 2023 12.70 12.80 12.30 12.40 499,192 -0.20(-1.59%)
Mar 13, 2023 11.80 12.80 11.10 12.60 988,170 +0.60(+5.00%)
Mar 10, 2023 12.10 12.30 11.00 12.00 1,298,727 -0.50(-4.00%)
Mar 09, 2023 13.50 13.50 12.50 12.50 642,095 -0.60(-4.58%)
Mar 08, 2023 13.20 13.30 13.00 13.10 336,625 +0.00(+0.00%)
Mar 07, 2023 13.80 14.00 13.00 13.10 523,012 -0.40(-2.96%)
Mar 06, 2023 14.30 14.45 13.30 13.50 754,992 -0.30(-2.17%)
Mar 03, 2023 13.80 13.90 13.41 13.80 447,775 +0.20(+1.47%)
Mar 02, 2023 12.80 13.70 12.50 13.60 608,373 +0.60(+4.62%)
Mar 01, 2023 13.40 13.55 12.80 13.00 386,283 -0.40(-2.99%)
Feb 28, 2023 13.20 13.70 12.80 13.40 548,629 +0.40(+3.08%)
Feb 27, 2023 13.20 13.30 12.80 13.00 645,987 +0.30(+2.36%)
Feb 24, 2023 13.20 13.30 12.60 12.70 843,993 -0.90(-6.62%)
Feb 23, 2023 14.30 14.50 13.10 13.60 882,196 -0.60(-4.23%)
Feb 22, 2023 14.00 14.20 13.50 14.20 677,123 +0.40(+2.90%)
Feb 21, 2023 14.80 14.90 13.80 13.80 813,923 -1.20(-8.00%)
Feb 17, 2023 15.40 15.50 14.60 15.00 855,033 -0.30(-1.96%)
Feb 16, 2023 15.90 16.10 15.20 15.30 783,469 -1.00(-6.13%)
Feb 15, 2023 15.50 16.30 15.40 16.30 575,959 +0.60(+3.82%)
Feb 14, 2023 16.00 16.20 15.10 15.70 774,007 +0.00(+0.00%)
Feb 13, 2023 15.80 16.00 15.30 15.70 416,004 +0.10(+0.64%)
Feb 10, 2023 15.80 15.90 15.30 15.60 467,034 -0.10(-0.64%)
Feb 09, 2023 16.80 17.10 15.55 15.70 624,499 -0.80(-4.85%)
Feb 08, 2023 17.30 17.40 16.50 16.50 602,629 -0.70(-4.07%)
Feb 07, 2023 18.00 18.00 16.80 17.20 836,431 -0.50(-2.82%)
Feb 06, 2023 18.90 18.90 17.60 17.70 907,945 -1.00(-5.35%)
Feb 03, 2023 19.20 19.70 18.60 18.70 694,373 -1.00(-5.08%)
Feb 02, 2023 19.30 20.20 19.10 19.70 1,089,906 +1.20(+6.49%)
Feb 01, 2023 18.20 18.80 17.60 18.50 775,871 +0.40(+2.21%)
Jan 31, 2023 17.90 18.40 17.80 18.10 487,663 +0.50(+2.84%)
Jan 30, 2023 18.10 18.25 17.50 17.60 616,106 -0.90(-4.86%)
Jan 27, 2023 18.00 18.70 17.80 18.50 439,598 +0.40(+2.21%)
Jan 26, 2023 18.50 18.65 17.60 18.10 509,986 -0.20(-1.09%)
Jan 25, 2023 17.90 18.50 17.50 18.30 518,892 -0.10(-0.54%)
Jan 24, 2023 18.90 19.40 18.10 18.40 777,198 -0.80(-4.17%)
Jan 23, 2023 18.60 19.50 18.00 19.20 753,625 +0.90(+4.92%)
Jan 20, 2023 17.50 18.30 17.00 18.30 537,034 +1.30(+7.65%)
Jan 19, 2023 18.00 18.30 16.80 17.00 635,768 -1.30(-7.10%)
Jan 18, 2023 19.20 19.80 18.10 18.30 993,464 -1.20(-6.15%)
Jan 17, 2023 18.20 19.60 17.75 19.50 730,345 +1.40(+7.73%)
Jan 13, 2023 17.30 18.10 17.25 18.10 719,474 -0.10(-0.55%)
Jan 12, 2023 17.80 18.30 16.80 18.20 916,317 +0.20(+1.11%)
Jan 11, 2023 17.50 18.00 16.70 18.00 1,022,645 +1.50(+9.09%)
Jan 10, 2023 15.40 16.50 15.30 16.50 487,694 +1.00(+6.45%)
Jan 09, 2023 14.90 15.80 14.70 15.50 526,440 +0.90(+6.16%)
Jan 06, 2023 15.10 15.10 13.70 14.60 624,787 -0.10(-0.68%)
Jan 05, 2023 15.30 15.30 14.30 14.70 643,068 -0.20(-1.34%)
Jan 04, 2023 14.50 15.10 14.30 14.90 516,704 +0.50(+3.47%)
Jan 03, 2023 15.10 15.60 14.00 14.40 703,442 -0.20(-1.37%)
Dec 30, 2022 14.30 14.80 14.10 14.60 449,010 -0.10(-0.68%)
Dec 29, 2022 14.30 15.20 13.80 14.70 618,945 +0.75(+5.38%)
Dec 28, 2022 14.00 14.50 13.90 13.95 263,122 -0.25(-1.76%)
Dec 27, 2022 15.00 15.07 13.65 14.20 515,146 -1.00(-6.58%)
Dec 23, 2022 15.50 15.80 15.00 15.20 364,716 -0.60(-3.80%)
Dec 22, 2022 16.00 16.10 15.40 15.80 603,253 -0.30(-1.86%)
Dec 21, 2022 16.90 16.90 15.95 16.10 598,920 -0.40(-2.42%)
Dec 20, 2022 15.40 17.50 15.40 16.50 1,085,997 +0.00(+0.00%)
Dec 19, 2022 17.40 17.50 16.40 16.50 818,415 -1.50(-8.33%)
Dec 16, 2022 18.20 18.80 17.40 18.00 1,568,027 -1.30(-6.74%)
Dec 15, 2022 19.80 20.20 19.25 19.30 726,445 -1.40(-6.76%)
Dec 14, 2022 20.20 21.30 20.10 20.70 789,807 +0.50(+2.48%)
Dec 13, 2022 22.00 22.40 20.00 20.20 1,294,053 -1.90(-8.60%)
Dec 12, 2022 21.40 22.20 21.00 22.10 796,100 +0.90(+4.25%)
Dec 09, 2022 21.70 22.00 21.10 21.20 592,666 -0.40(-1.85%)
Dec 08, 2022 21.80 22.50 21.20 21.60 857,206 +0.40(+1.89%)
Dec 07, 2022 22.20 22.20 21.00 21.20 871,736 -0.40(-1.85%)
Dec 06, 2022 21.50 22.90 20.70 21.60 1,698,609 +1.60(+8.00%)
Dec 05, 2022 21.60 21.70 19.80 20.00 703,993 -0.90(-4.31%)
Dec 02, 2022 19.40 21.00 19.10 20.90 629,690 +1.10(+5.56%)
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.