Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.830 -0.040 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.860 5.290 4.860 5.240 2,800 +0.34(+6.94%)
Dec 28, 2018 5.490 5.490 4.900 4.900 1,300 -0.10(-2.00%)
Dec 27, 2018 5.000 5.003 4.010 5.000 7,680 +0.00(+0.00%)
Dec 26, 2018 5.676 5.676 4.260 5.000 10,245 -0.09(-1.86%)
Dec 24, 2018 5.560 5.560 5.095 5.095 2,200 -0.03(-0.49%)
Dec 21, 2018 6.500 6.680 5.050 5.120 25,200 -1.43(-21.83%)
Dec 20, 2018 6.750 7.200 6.550 6.550 22,158 +0.04(+0.61%)
Dec 19, 2018 6.950 7.250 6.510 6.510 29,696 -0.38(-5.52%)
Dec 18, 2018 7.450 7.450 6.890 6.890 16,880 +0.13(+1.92%)
Dec 17, 2018 6.500 8.000 6.500 6.760 16,132 +0.31(+4.81%)
Dec 14, 2018 6.510 6.510 6.400 6.450 36,100 -0.05(-0.77%)
Dec 13, 2018 6.500 6.500 6.500 11 +0.00(+0.00%)
Dec 12, 2018 6.500 6.500 6.390 6.500 2,911 +0.01(+0.15%)
Dec 11, 2018 6.490 6.500 6.490 6.490 1,087 -0.01(-0.15%)
Dec 10, 2018 6.670 6.670 6.500 6.500 1,534 -0.01(-0.15%)
Dec 07, 2018 6.610 6.610 6.510 6.510 800 +0.01(+0.15%)
Dec 06, 2018 6.630 6.800 6.500 6.500 1,443 -0.30(-4.41%)
Dec 04, 2018 6.825 6.825 6.602 6.800 700 -0.19(-2.72%)
Dec 03, 2018 6.950 6.990 6.900 6.990 1,457 +0.00(+0.00%)
Nov 30, 2018 7.100 7.100 6.800 6.990 800 -0.16(-2.24%)
Nov 29, 2018 7.150 7.150 7.150 7.150 543 +0.10(+1.42%)
Nov 28, 2018 6.810 7.050 6.530 7.050 4,505 +0.43(+6.50%)
Nov 27, 2018 6.500 7.000 6.500 6.620 5,432 +0.12(+1.85%)
Nov 26, 2018 6.800 7.025 6.500 6.500 1,685 -0.30(-4.41%)
Nov 23, 2018 6.800 6.800 6.800 134 +0.00(+0.00%)
Nov 21, 2018 6.800 6.800 6.800 0 -0.14(-2.02%)
Nov 20, 2018 6.970 6.970 6.940 6.940 490 -0.07(-1.00%)
Nov 19, 2018 7.485 7.485 6.750 7.010 2,734 -0.19(-2.64%)
Nov 16, 2018 6.830 7.250 6.830 7.200 2,600 +0.18(+2.56%)
Nov 15, 2018 6.890 7.020 6.890 7.020 4,285 +0.03(+0.43%)
Nov 14, 2018 6.700 6.990 6.700 6.990 690 +0.04(+0.58%)
Nov 13, 2018 7.050 7.050 6.649 6.950 2,385 -0.02(-0.29%)
Nov 12, 2018 7.000 7.465 6.510 6.970 4,975 +0.12(+1.75%)
Nov 09, 2018 6.260 6.890 6.260 6.850 1,400 -0.10(-1.44%)
Nov 08, 2018 7.190 7.250 6.800 6.950 8,033 -0.24(-3.35%)
Nov 07, 2018 7.419 7.500 7.100 7.191 6,084 -0.20(-2.69%)
Nov 06, 2018 7.490 7.703 7.256 7.390 2,879 +0.27(+3.79%)
Nov 05, 2018 7.170 7.400 7.100 7.120 6,857 +0.15(+2.16%)
Nov 02, 2018 6.650 6.970 6.650 6.970 500 +0.25(+3.77%)
Nov 01, 2018 6.717 6.717 6.717 6.717 293 +0.27(+4.13%)
Oct 31, 2018 6.750 6.750 6.450 6.450 1,262 -0.35(-5.15%)
Oct 30, 2018 6.796 6.796 6.800 80 +0.00(+0.06%)
Oct 29, 2018 6.400 6.988 6.400 6.796 9,892 +0.42(+6.52%)
Oct 26, 2018 6.550 6.550 6.300 6.380 4,800 -0.12(-1.85%)
Oct 25, 2018 6.350 6.500 6.250 6.500 3,265 +0.25(+4.00%)
Oct 24, 2018 6.350 6.424 6.250 6.250 4,721 -0.05(-0.79%)
Oct 23, 2018 6.370 6.713 6.300 6.300 26,274 -0.27(-4.07%)
Oct 22, 2018 6.825 7.000 6.500 6.567 4,307 -0.39(-5.64%)
Oct 19, 2018 6.810 7.000 6.500 6.960 10,900 +0.06(+0.87%)
Oct 18, 2018 6.967 6.967 6.900 6.900 572 -0.05(-0.72%)
Oct 17, 2018 6.990 6.990 6.550 6.950 5,097 +0.21(+3.18%)
Oct 16, 2018 6.750 6.750 6.633 6.736 800 +0.20(+3.11%)
Oct 15, 2018 6.850 6.850 6.532 6.532 682 -0.41(-5.94%)
Oct 12, 2018 7.300 7.300 6.500 6.945 2,000 +0.18(+2.58%)
Oct 11, 2018 6.500 6.770 6.500 6.770 4,014 +0.19(+2.97%)
Oct 10, 2018 7.100 7.100 6.500 6.575 11,541 -0.37(-5.26%)
Oct 09, 2018 6.750 6.990 6.500 6.940 17,466 +0.41(+6.24%)
Oct 08, 2018 6.500 7.000 6.500 6.532 12,672 -0.31(-4.50%)
Oct 05, 2018 6.750 6.870 6.750 6.840 7,900 +0.01(+0.09%)
Oct 04, 2018 7.060 7.314 6.750 6.834 15,501 -0.43(-5.87%)
Oct 03, 2018 7.330 7.380 7.260 7.260 4,275 -0.37(-4.85%)
Oct 02, 2018 7.430 7.935 7.300 7.630 6,994 -0.01(-0.15%)
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.