Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.135 +0.045 (+4.13%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 57.20 59.40 56.60 58.30 696,729 +1.00(+1.75%)
Aug 30, 2021 59.30 59.50 56.90 57.30 802,988 -1.50(-2.55%)
Aug 27, 2021 56.90 59.80 56.60 58.80 695,026 +2.10(+3.70%)
Aug 26, 2021 58.80 59.40 56.35 56.70 540,873 -1.60(-2.74%)
Aug 25, 2021 57.20 60.00 56.80 58.30 969,511 +0.50(+0.87%)
Aug 24, 2021 56.10 58.00 54.60 57.80 664,694 +2.10(+3.77%)
Aug 23, 2021 54.20 56.00 53.50 55.70 642,601 +1.80(+3.34%)
Aug 20, 2021 51.50 54.30 51.40 53.90 738,554 +2.50(+4.86%)
Aug 19, 2021 51.80 54.00 51.20 51.40 800,572 -1.00(-1.91%)
Aug 18, 2021 54.70 54.75 52.20 52.40 787,187 -1.00(-1.87%)
Aug 17, 2021 54.60 55.80 52.10 53.40 966,782 -2.10(-3.78%)
Aug 16, 2021 56.50 56.70 54.30 55.50 892,144 -1.40(-2.46%)
Aug 13, 2021 59.50 59.90 56.65 56.90 703,249 -2.70(-4.53%)
Aug 12, 2021 60.00 60.30 58.35 59.60 459,440 -0.80(-1.32%)
Aug 11, 2021 61.30 61.40 57.80 60.40 956,628 -0.80(-1.31%)
Aug 10, 2021 62.00 62.80 61.10 61.20 653,819 -0.60(-0.97%)
Aug 09, 2021 62.80 63.70 61.60 61.80 840,009 -1.40(-2.22%)
Aug 06, 2021 62.20 63.50 60.20 63.20 813,847 +0.80(+1.28%)
Aug 05, 2021 57.10 63.10 55.70 62.40 1,514,298 +3.80(+6.48%)
Aug 04, 2021 59.00 61.60 58.40 58.60 1,296,584 -0.60(-1.01%)
Aug 03, 2021 61.30 61.29 57.80 59.20 816,292 -1.10(-1.82%)
Aug 02, 2021 60.00 61.80 58.90 60.30 761,375 +1.00(+1.69%)
Jul 30, 2021 60.00 61.10 58.70 59.30 619,914 -1.60(-2.63%)
Jul 29, 2021 62.20 63.30 59.90 60.90 670,810 -1.00(-1.62%)
Jul 28, 2021 58.40 62.60 58.20 61.90 918,414 +4.10(+7.09%)
Jul 27, 2021 57.90 59.83 55.90 57.80 726,704 -0.90(-1.53%)
Jul 26, 2021 59.20 60.70 57.30 58.70 733,425 -1.00(-1.68%)
Jul 23, 2021 61.20 61.70 58.80 59.70 653,738 -1.90(-3.08%)
Jul 22, 2021 63.80 64.70 61.00 61.60 750,709 -2.10(-3.30%)
Jul 21, 2021 61.00 64.40 60.20 63.70 927,928 +2.30(+3.75%)
Jul 20, 2021 59.20 61.70 55.80 61.40 1,246,676 +2.40(+4.07%)
Jul 19, 2021 56.10 60.00 55.10 59.00 1,152,199 +1.30(+2.25%)
Jul 16, 2021 58.40 59.10 56.80 57.70 1,015,800 -0.70(-1.20%)
Jul 15, 2021 57.40 61.50 55.80 58.40 1,287,918 +1.20(+2.10%)
Jul 14, 2021 61.23 61.30 57.00 57.20 1,327,344 -3.70(-6.08%)
Jul 13, 2021 64.30 64.90 60.80 60.90 947,728 -4.30(-6.60%)
Jul 12, 2021 66.90 67.60 63.00 65.20 909,370 -2.30(-3.41%)
Jul 09, 2021 65.20 68.50 63.50 67.50 911,277 +1.90(+2.90%)
Jul 08, 2021 59.40 66.30 58.50 65.60 1,298,643 +2.70(+4.29%)
Jul 07, 2021 65.70 65.70 61.00 62.90 1,452,610 -2.90(-4.41%)
Jul 06, 2021 68.10 68.80 65.30 65.80 983,121 -1.40(-2.08%)
Jul 02, 2021 68.50 69.80 66.30 67.20 1,060,751 -1.00(-1.47%)
Jul 01, 2021 73.10 73.10 67.10 68.20 1,946,551 -5.10(-6.96%)
Jun 30, 2021 74.40 74.60 71.00 73.30 2,044,650 -2.10(-2.79%)
Jun 29, 2021 78.20 78.29 74.60 75.40 1,152,367 -1.90(-2.46%)
Jun 28, 2021 80.30 82.00 76.20 77.30 2,070,051 +1.80(+2.38%)
Jun 25, 2021 72.00 76.30 70.70 75.50 5,455,441 +4.00(+5.59%)
Jun 24, 2021 73.20 74.20 70.75 71.50 970,922 -1.00(-1.38%)
Jun 23, 2021 72.00 73.80 71.20 72.50 894,184 +1.20(+1.68%)
Jun 22, 2021 71.60 72.95 69.42 71.30 1,455,748 -0.90(-1.25%)
Jun 21, 2021 74.60 74.80 69.30 72.20 1,595,231 -4.00(-5.25%)
Jun 18, 2021 78.00 79.30 74.40 76.20 1,847,494 -2.40(-3.05%)
Jun 17, 2021 76.00 81.20 76.00 78.60 1,371,078 +0.80(+1.03%)
Jun 16, 2021 73.80 78.20 73.60 77.80 1,589,861 +4.10(+5.56%)
Jun 15, 2021 79.70 80.20 73.10 73.70 1,631,513 -4.50(-5.75%)
Jun 14, 2021 76.30 82.40 76.10 78.20 1,809,016 +2.40(+3.17%)
Jun 11, 2021 78.30 78.80 75.10 75.80 1,248,195 -0.60(-0.79%)
Jun 10, 2021 78.00 82.10 75.00 76.40 2,050,120 -1.30(-1.67%)
Jun 09, 2021 83.90 84.80 77.20 77.70 2,167,262 -5.30(-6.39%)
Jun 08, 2021 89.80 91.20 76.20 83.00 5,012,338 -1.00(-1.19%)
Jun 07, 2021 77.10 88.60 75.80 84.00 8,724,080 +15.30(+22.27%)
Jun 04, 2021 64.30 73.40 62.90 68.70 2,990,082 +5.70(+9.05%)
Jun 03, 2021 64.70 66.11 62.60 63.00 1,274,574 -3.40(-5.12%)
Jun 02, 2021 62.20 66.70 61.40 66.40 1,462,235 +3.20(+5.06%)
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.