Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.155 +0.065 (+5.96%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 61.80 63.20 58.80 63.20 1,662,363 +1.50(+2.43%)
May 28, 2021 62.70 63.90 60.45 61.70 1,288,351 -0.50(-0.80%)
May 27, 2021 60.50 62.30 57.80 62.20 2,047,066 +2.00(+3.32%)
May 26, 2021 55.10 61.50 54.70 60.20 2,445,353 +5.40(+9.85%)
May 25, 2021 55.00 56.40 54.00 54.80 1,072,763 +0.40(+0.74%)
May 24, 2021 56.40 58.20 53.40 54.40 1,527,748 -0.80(-1.45%)
May 21, 2021 56.70 57.45 55.10 55.20 1,122,505 -1.00(-1.78%)
May 20, 2021 57.00 58.20 54.42 56.20 1,645,561 +0.20(+0.36%)
May 19, 2021 54.90 56.35 53.00 56.00 1,971,279 -2.20(-3.78%)
May 18, 2021 56.10 59.80 55.00 58.20 2,124,730 +2.20(+3.93%)
May 17, 2021 52.30 58.50 51.70 56.00 4,389,514 +2.00(+3.70%)
May 14, 2021 52.70 55.80 49.90 54.00 10,376,214 +9.90(+22.45%)
May 13, 2021 48.30 49.40 43.00 44.10 3,023,222 -3.30(-6.96%)
May 12, 2021 49.50 51.70 47.00 47.40 1,633,443 -3.80(-7.42%)
May 11, 2021 45.10 51.90 44.60 51.20 1,967,686 +1.10(+2.20%)
May 10, 2021 55.20 55.40 49.30 50.10 2,076,362 -4.00(-7.39%)
May 07, 2021 54.20 57.30 53.15 54.10 1,619,548 +1.00(+1.88%)
May 06, 2021 54.00 55.50 50.60 53.10 2,343,322 -2.30(-4.15%)
May 05, 2021 58.30 59.80 54.60 55.40 1,804,357 -2.50(-4.32%)
May 04, 2021 58.00 59.70 55.30 57.90 1,866,173 -2.00(-3.34%)
May 03, 2021 64.20 64.80 58.90 59.90 1,961,520 -3.80(-5.97%)
Apr 30, 2021 65.00 67.80 63.30 63.70 1,520,460 -2.40(-3.63%)
Apr 29, 2021 69.80 70.20 63.70 66.10 2,178,365 -3.60(-5.16%)
Apr 28, 2021 69.30 70.85 67.70 69.70 1,507,099 -0.80(-1.13%)
Apr 27, 2021 75.60 77.30 68.30 70.50 3,945,448 -5.70(-7.48%)
Apr 26, 2021 63.60 76.20 62.80 76.20 5,668,685 +14.60(+23.70%)
Apr 23, 2021 60.10 64.15 58.15 61.60 2,618,940 +2.00(+3.36%)
Apr 22, 2021 65.60 69.50 57.90 59.60 7,486,056 +0.50(+0.85%)
Apr 21, 2021 53.40 59.60 51.60 59.10 2,822,840 +5.30(+9.85%)
Apr 20, 2021 51.80 60.70 51.30 53.80 3,553,340 +1.10(+2.09%)
Apr 19, 2021 54.40 57.00 51.20 52.70 1,880,242 -3.90(-6.89%)
Apr 16, 2021 56.40 57.80 53.80 56.60 2,322,470 -4.50(-7.36%)
Apr 15, 2021 64.80 65.10 58.20 61.10 2,701,851 -3.20(-4.98%)
Apr 14, 2021 68.00 68.20 64.00 64.30 1,804,733 -4.60(-6.68%)
Apr 13, 2021 68.20 70.70 66.80 68.90 1,375,435 +1.50(+2.23%)
Apr 12, 2021 71.70 73.70 67.10 67.40 1,925,282 -5.50(-7.54%)
Apr 09, 2021 73.80 74.80 71.70 72.90 997,170 -2.40(-3.19%)
Apr 08, 2021 74.20 77.80 72.70 75.30 1,298,827 +1.30(+1.76%)
Apr 07, 2021 78.10 79.30 73.30 74.00 1,406,735 -4.50(-5.73%)
Apr 06, 2021 80.70 81.50 78.30 78.50 1,025,359 -3.20(-3.92%)
Apr 05, 2021 80.30 82.30 78.60 81.70 1,095,071 +3.40(+4.34%)
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.