Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.70 10.80 10.30 10.30 96,010 -0.60(-5.50%)
Jan 30, 2020 10.70 10.90 10.10 10.90 110,156 +0.10(+0.93%)
Jan 29, 2020 11.30 11.50 10.70 10.80 74,313 -0.50(-4.42%)
Jan 28, 2020 10.50 11.50 10.50 11.30 82,183 +0.50(+4.63%)
Jan 27, 2020 11.30 11.40 10.10 10.80 147,034 -0.80(-6.90%)
Jan 24, 2020 11.80 12.00 11.40 11.60 110,600 -0.20(-1.69%)
Jan 23, 2020 12.20 12.20 11.70 11.80 124,998 -0.30(-2.48%)
Jan 22, 2020 12.30 13.10 12.00 12.10 305,551 -0.20(-1.63%)
Jan 21, 2020 12.10 12.30 11.80 12.30 106,714 +0.30(+2.50%)
Jan 17, 2020 12.30 12.50 11.80 12.00 112,950 -0.30(-2.44%)
Jan 16, 2020 11.70 12.70 11.60 12.30 273,112 +0.60(+5.13%)
Jan 15, 2020 11.60 12.10 11.40 11.70 123,093 +0.10(+0.86%)
Jan 14, 2020 11.50 11.80 11.30 11.60 113,769 -0.20(-1.69%)
Jan 13, 2020 12.40 12.40 11.00 11.80 185,327 +0.00(+0.00%)
Jan 10, 2020 11.90 12.00 11.70 11.80 98,690 -0.10(-0.84%)
Jan 09, 2020 12.30 12.40 11.60 11.90 164,208 -0.50(-4.03%)
Jan 08, 2020 12.00 12.60 11.90 12.40 166,240 +0.00(+0.00%)
Jan 07, 2020 13.00 13.00 12.20 12.40 158,087 -0.30(-2.36%)
Jan 06, 2020 12.80 12.90 12.10 12.70 204,044 +0.40(+3.25%)
Jan 03, 2020 12.00 12.60 11.10 12.30 228,530 -0.10(-0.81%)
Jan 02, 2020 13.20 13.20 11.80 12.40 251,444 +0.00(+0.00%)
Dec 31, 2019 12.30 13.90 12.10 12.40 608,810 +0.50(+4.20%)
Dec 30, 2019 10.90 12.50 10.80 11.90 523,977 +1.10(+10.19%)
Dec 27, 2019 10.50 10.90 10.30 10.80 172,350 +0.40(+3.85%)
Dec 26, 2019 10.20 10.80 10.20 10.40 144,078 +0.20(+1.96%)
Dec 24, 2019 10.20 10.30 10.10 10.20 56,600 +0.00(+0.00%)
Dec 23, 2019 10.30 10.30 9.800 10.20 145,437 -0.10(-0.97%)
Dec 20, 2019 10.40 10.50 10.10 10.30 176,270 -0.20(-1.90%)
Dec 19, 2019 11.60 11.80 10.30 10.50 713,285 +0.30(+2.94%)
Dec 18, 2019 10.50 10.50 10.10 10.20 77,697 -0.30(-2.86%)
Dec 17, 2019 10.50 11.00 10.40 10.50 90,960 -0.20(-1.87%)
Dec 16, 2019 10.20 10.70 10.10 10.70 149,223 +0.52(+5.16%)
Dec 13, 2019 10.10 10.35 9.750 10.18 108,690 +0.08(+0.74%)
Dec 12, 2019 10.00 10.20 9.700 10.10 117,956 +0.20(+2.02%)
Dec 11, 2019 10.00 10.30 9.800 9.900 163,440 -0.50(-4.81%)
Dec 10, 2019 10.50 10.60 10.10 10.40 175,803 -0.40(-3.70%)
Dec 09, 2019 11.20 11.20 10.30 10.80 231,493 -0.40(-3.57%)
Dec 06, 2019 10.70 11.20 10.10 11.20 373,670 +0.30(+2.75%)
Dec 05, 2019 11.80 13.00 10.10 10.90 2,826,728 +1.70(+18.48%)
Dec 04, 2019 9.200 9.300 9.100 9.200 71,930 -0.10(-1.08%)
Dec 03, 2019 9.300 9.400 9.100 9.300 109,639 +0.05(+0.55%)
Dec 02, 2019 9.500 9.500 9.051 9.249 122,371 -0.25(-2.64%)
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%)
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.