Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.500 9.590 9.050 9.500 111,510 -0.13(-1.35%)
Nov 27, 2019 9.800 9.850 9.300 9.630 127,860 +0.33(+3.55%)
Nov 26, 2019 9.600 9.900 9.200 9.300 121,261 -0.35(-3.62%)
Nov 25, 2019 9.500 10.20 9.100 9.649 155,964 +0.16(+1.66%)
Nov 22, 2019 9.800 9.800 9.000 9.491 171,050 -0.31(-3.15%)
Nov 21, 2019 10.00 10.10 9.500 9.800 173,170 -0.30(-2.97%)
Nov 20, 2019 9.700 10.30 9.500 10.10 141,636 +0.11(+1.10%)
Nov 19, 2019 10.70 10.90 9.701 9.990 285,159 -0.81(-7.50%)
Nov 18, 2019 10.50 11.10 10.40 10.80 295,447 +0.40(+3.85%)
Nov 15, 2019 11.00 11.10 10.10 10.40 300,950 -0.40(-3.70%)
Nov 14, 2019 9.900 11.00 9.200 10.80 433,714 +0.84(+8.38%)
Nov 13, 2019 9.523 10.40 9.400 9.965 468,376 -0.63(-5.99%)
Nov 12, 2019 8.620 10.70 8.500 10.60 847,854 +2.05(+24.05%)
Nov 11, 2019 8.812 8.936 8.200 8.545 212,841 -0.26(-2.91%)
Nov 08, 2019 9.000 10.20 8.500 8.801 611,960 -1.40(-13.72%)
Nov 07, 2019 13.80 15.00 9.700 10.20 5,861,455 +1.20(+13.33%)
Nov 06, 2019 8.000 9.000 7.700 9.000 386,644 +0.90(+11.11%)
Nov 05, 2019 8.200 8.300 7.900 8.100 131,511 +0.00(+0.00%)
Nov 04, 2019 8.800 8.900 8.000 8.100 193,233 -0.37(-4.41%)
Nov 01, 2019 8.011 8.700 7.701 8.474 188,190 +0.57(+7.27%)
Oct 31, 2019 8.388 8.388 7.503 7.900 291,311 -0.60(-7.06%)
Oct 30, 2019 8.350 9.600 8.232 8.500 887,080 +1.00(+13.33%)
Oct 29, 2019 7.900 8.000 7.100 7.500 382,004 -0.65(-7.96%)
Oct 28, 2019 9.087 9.150 8.000 8.149 401,357 -0.77(-8.64%)
Oct 25, 2019 9.800 10.00 8.701 8.920 649,570 -1.18(-11.68%)
Oct 24, 2019 11.40 11.50 10.00 10.10 671,018 -0.90(-8.18%)
Oct 23, 2019 11.50 12.60 10.50 11.00 759,564 -0.60(-5.17%)
Oct 22, 2019 10.80 11.70 9.900 11.60 949,392 +0.80(+7.41%)
Oct 21, 2019 9.100 12.70 8.200 10.80 3,755,833 -8.20(-43.16%)
Oct 18, 2019 17.10 39.80 17.10 19.00 6,845,580 +5.20(+37.68%)
Oct 17, 2019 20.20 23.20 12.90 13.80 625,811 -14.70(-51.58%)
Oct 16, 2019 11.20 47.00 10.50 28.50 3,485,613 +22.99(+417.62%)
Oct 15, 2019 5.051 6.070 5.000 5.506 10,489 +0.31(+5.88%)
Oct 14, 2019 6.100 6.100 5.000 5.200 15,086 -0.64(-10.97%)
Oct 11, 2019 5.985 5.986 5.700 5.841 1,190 +0.14(+2.47%)
Oct 10, 2019 5.740 5.869 5.080 5.700 4,988 -0.10(-1.72%)
Oct 09, 2019 6.400 6.400 5.547 5.800 8,428 -0.30(-4.92%)
Oct 08, 2019 6.500 6.500 6.100 6.100 4,236 -0.27(-4.19%)
Oct 07, 2019 6.620 6.620 6.122 6.367 7,720 -0.10(-1.56%)
Oct 04, 2019 6.700 6.858 6.100 6.468 5,990 -0.33(-4.85%)
Oct 03, 2019 6.345 6.900 6.323 6.798 1,400 +0.55(+8.82%)
Oct 02, 2019 6.900 7.006 6.200 6.247 4,961 -0.56(-8.19%)
Oct 01, 2019 7.200 7.224 6.600 6.804 3,050 -0.39(-5.49%)
Sep 30, 2019 6.725 7.200 6.500 7.199 7,875 +0.50(+7.45%)
Sep 27, 2019 6.900 6.990 6.700 6.700 5,370 -0.29(-4.15%)
Sep 26, 2019 7.550 7.949 6.000 6.990 16,107 -0.69(-9.04%)
Sep 25, 2019 7.000 7.751 7.000 7.685 16,194 +0.68(+9.79%)
Sep 24, 2019 7.400 7.400 7.000 7.000 5,930 -0.20(-2.78%)
Sep 23, 2019 8.359 8.359 6.900 7.200 15,366 -0.63(-8.08%)
Sep 20, 2019 8.500 8.586 7.713 7.833 11,440 -0.64(-7.56%)
Sep 19, 2019 10.10 10.40 8.101 8.474 23,574 +0.47(+5.93%)
Sep 18, 2019 10.90 11.60 10.30 8.000 3,380 -2.90(-26.61%)
Sep 17, 2019 11.84 11.84 10.90 10.90 1,782 -0.90(-7.63%)
Sep 16, 2019 11.60 11.90 10.90 11.80 1,528 +0.00(+0.00%)
Sep 13, 2019 11.60 11.80 10.50 11.80 3,410 +0.30(+2.61%)
Sep 12, 2019 12.00 12.10 10.80 11.50 4,401 -0.30(-2.54%)
Sep 11, 2019 10.90 12.50 10.90 11.80 10,886 +1.10(+10.28%)
Sep 10, 2019 10.50 11.30 10.30 10.70 8,175 +0.10(+0.94%)
Sep 09, 2019 11.30 11.90 10.20 10.60 6,984 -0.40(-3.64%)
Sep 06, 2019 10.20 11.56 10.20 11.00 4,020 +0.90(+8.91%)
Sep 05, 2019 12.04 12.06 10.10 10.10 6,928 -1.40(-12.18%)
Sep 04, 2019 12.96 13.00 10.20 11.50 17,332 -1.10(-8.72%)
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.