Skip to main content

Bionano Genomics Inc (NQ: BNGO )

0.8555 -0.0145 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.8800 0.9300 0.8450 0.8555 1,543,020 -0.01(-1.67%)
Apr 15, 2024 0.9940 0.9940 0.8521 0.8700 3,163,503 -0.11(-11.00%)
Apr 12, 2024 1.010 1.030 0.9531 0.9775 1,881,943 -0.05(-5.10%)
Apr 11, 2024 1.070 1.070 1.010 1.030 861,741 -0.01(-0.96%)
Apr 10, 2024 1.040 1.070 0.9900 1.040 1,819,353 -0.01(-0.95%)
Apr 09, 2024 1.060 1.110 1.040 1.050 1,141,899 -0.01(-0.94%)
Apr 08, 2024 1.040 1.080 1.020 1.060 1,069,016 +0.04(+3.92%)
Apr 05, 2024 0.9900 1.040 0.9800 1.020 1,580,921 +0.03(+3.40%)
Apr 04, 2024 1.030 1.160 0.9703 0.9865 5,271,549 -0.03(-3.28%)
Apr 03, 2024 1.000 1.050 0.9976 1.020 1,024,847 +0.02(+2.26%)
Apr 02, 2024 1.065 1.080 0.9601 0.9975 3,204,675 -0.07(-6.78%)
Apr 01, 2024 1.130 1.140 1.010 1.070 1,573,651 -0.04(-3.60%)
Mar 28, 2024 1.100 1.170 1.090 1.110 1,718,719 +0.02(+1.83%)
Mar 27, 2024 1.040 1.140 1.040 1.090 1,738,065 +0.05(+4.81%)
Mar 26, 2024 1.050 1.060 1.020 1.040 736,805 +0.01(+0.97%)
Mar 25, 2024 1.050 1.110 1.020 1.030 1,248,895 -0.01(-0.96%)
Mar 22, 2024 1.060 1.060 1.020 1.040 707,114 -0.02(-1.89%)
Mar 21, 2024 1.050 1.100 1.050 1.060 1,232,137 +0.01(+0.95%)
Mar 20, 2024 1.040 1.060 1.000 1.050 973,574 +0.01(+0.96%)
Mar 19, 2024 1.030 1.070 1.010 1.040 1,053,552 +0.02(+1.96%)
Mar 18, 2024 1.010 1.030 1.000 1.020 925,111 +0.01(+0.99%)
Mar 15, 2024 1.030 1.070 1.010 1.010 1,217,021 -0.01(-0.98%)
Mar 14, 2024 1.090 1.090 1.010 1.020 1,662,606 -0.06(-5.56%)
Mar 13, 2024 1.060 1.110 1.060 1.080 1,316,031 +0.02(+1.89%)
Mar 12, 2024 1.120 1.120 1.060 1.060 1,728,638 -0.05(-4.50%)
Mar 11, 2024 1.170 1.190 1.110 1.110 1,599,061 -0.03(-2.63%)
Mar 08, 2024 1.170 1.260 1.110 1.140 2,415,223 -0.01(-0.87%)
Mar 07, 2024 1.190 1.220 1.150 1.150 1,449,202 -0.06(-4.96%)
Mar 06, 2024 1.170 1.240 1.070 1.210 2,625,411 +0.02(+1.68%)
Mar 05, 2024 1.200 1.240 1.170 1.190 1,661,593 -0.02(-1.65%)
Mar 04, 2024 1.270 1.275 1.160 1.210 1,187,034 -0.04(-3.20%)
Mar 01, 2024 1.260 1.270 1.230 1.250 1,362,638 +0.00(+0.00%)
Feb 29, 2024 1.310 1.340 1.232 1.250 998,575 -0.02(-1.57%)
Feb 28, 2024 1.280 1.350 1.245 1.270 1,808,796 -0.03(-2.31%)
Feb 27, 2024 1.190 1.300 1.150 1.300 2,073,143 +0.13(+11.11%)
Feb 26, 2024 1.170 1.200 1.150 1.170 978,209 +0.03(+2.63%)
Feb 23, 2024 1.150 1.160 1.110 1.140 892,696 -0.02(-1.72%)
Feb 22, 2024 1.200 1.200 1.130 1.160 1,173,202 -0.01(-0.85%)
Feb 21, 2024 1.210 1.210 1.140 1.170 1,321,349 -0.04(-3.31%)
Feb 20, 2024 1.230 1.240 1.200 1.210 1,275,628 -0.04(-3.20%)
Feb 16, 2024 1.260 1.310 1.240 1.250 1,136,732 -0.02(-1.57%)
Feb 15, 2024 1.270 1.310 1.230 1.270 1,479,530 +0.04(+3.25%)
Feb 14, 2024 1.200 1.260 1.200 1.230 1,165,733 +0.04(+3.36%)
Feb 13, 2024 1.280 1.284 1.170 1.190 1,646,412 -0.11(-8.46%)
Feb 12, 2024 1.250 1.340 1.230 1.300 2,780,231 +0.07(+5.69%)
Feb 09, 2024 1.200 1.240 1.170 1.230 1,216,575 +0.05(+4.24%)
Feb 08, 2024 1.120 1.200 1.120 1.180 1,151,044 +0.06(+5.36%)
Feb 07, 2024 1.160 1.170 1.100 1.120 1,185,268 -0.04(-3.45%)
Feb 06, 2024 1.070 1.170 1.052 1.160 1,237,132 +0.07(+6.42%)
Feb 05, 2024 1.120 1.130 1.040 1.090 2,663,942 -0.03(-2.68%)
Feb 02, 2024 1.150 1.150 1.090 1.120 1,187,867 -0.02(-1.75%)
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.