Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 9:57 AM 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%)
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.