Bionano Genomics Inc (NQ: BNGO )

3.730 UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.140 5.165 5.030 5.080 7,169,858 -0.07(-1.36%)
Oct 28, 2021 5.080 5.160 5.032 5.150 4,787,296 +0.10(+1.98%)
Oct 27, 2021 5.170 5.220 5.040 5.050 6,872,789 -0.11(-2.13%)
Oct 26, 2021 5.190 5.160 10,503,676 -0.03(-0.58%)
Oct 25, 2021 5.150 5.260 5.090 5.190 8,587,371 +0.04(+0.78%)
Oct 22, 2021 5.130 5.150 5.000 5.150 7,363,604 -0.05(-0.96%)
Oct 21, 2021 5.310 5.390 5.170 5.200 4,317,631 -0.14(-2.62%)
Oct 20, 2021 5.260 5.390 5.230 5.340 4,500,752 +0.07(+1.33%)
Oct 19, 2021 5.280 5.300 5.170 5.270 4,685,313 +0.07(+1.35%)
Oct 18, 2021 5.150 5.318 5.110 5.200 5,799,852 +0.04(+0.78%)
Oct 15, 2021 5.410 5.420 5.140 5.160 5,852,920 -0.18(-3.37%)
Oct 14, 2021 5.440 5.520 5.330 5.340 5,596,956 -0.02(-0.37%)
Oct 13, 2021 5.420 5.520 5.310 5.360 6,015,233 +0.00(+0.00%)
Oct 12, 2021 5.300 5.530 5.260 5.360 10,374,646 +0.25(+4.89%)
Oct 11, 2021 5.150 5.230 5.100 5.110 3,355,721 -0.04(-0.78%)
Oct 08, 2021 5.190 5.360 5.110 5.150 5,432,712 -0.03(-0.58%)
Oct 07, 2021 5.010 5.298 4.920 5.180 8,166,056 +0.22(+4.44%)
Oct 06, 2021 5.000 5.080 4.950 4.960 5,807,449 -0.14(-2.75%)
Oct 05, 2021 5.050 5.160 4.982 5.100 5,316,548 +0.04(+0.79%)
Oct 04, 2021 5.244 5.250 4.970 5.060 10,289,285 -0.16(-3.07%)
Oct 01, 2021 5.470 5.480 5.130 5.220 10,259,806 -0.28(-5.09%)
Sep 30, 2021 5.250 5.600 5.240 5.500 8,660,889 +0.29(+5.57%)
Sep 29, 2021 5.470 5.540 5.200 5.210 7,472,724 -0.25(-4.58%)
Sep 28, 2021 5.490 5.520 5.340 5.460 8,922,856 -0.08(-1.44%)
Sep 27, 2021 5.560 5.670 5.430 5.540 7,466,885 +0.05(+0.91%)
Sep 24, 2021 5.550 5.600 5.460 5.490 4,663,944 -0.15(-2.66%)
Sep 23, 2021 5.520 5.650 5.430 5.640 6,739,405 +0.18(+3.30%)
Sep 22, 2021 5.270 5.560 5.200 5.460 9,943,420 +0.27(+5.20%)
Sep 21, 2021 5.220 5.300 5.130 5.190 6,524,408 +0.02(+0.39%)
Sep 20, 2021 5.320 5.380 5.060 5.170 13,093,984 -0.39(-7.01%)
Sep 17, 2021 5.430 5.570 5.320 5.560 14,268,836 +0.27(+5.10%)
Sep 16, 2021 5.360 5.360 5.130 5.290 8,561,628 +0.01(+0.19%)
Sep 15, 2021 5.180 5.320 5.120 5.280 4,400,866 +0.08(+1.54%)
Sep 14, 2021 5.380 5.430 5.140 5.200 8,378,726 -0.15(-2.80%)
Sep 13, 2021 5.600 5.600 5.300 5.350 8,511,410 -0.22(-3.95%)
Sep 10, 2021 5.790 5.820 5.570 5.570 6,173,144 -0.22(-3.80%)
Sep 09, 2021 5.520 5.930 5.475 5.790 9,964,810 +0.27(+4.89%)
Sep 08, 2021 5.790 5.790 5.460 5.520 5,712,189 -0.27(-4.66%)
Sep 07, 2021 5.830 5.980 5.760 5.790 5,845,415 -0.07(-1.19%)
Sep 03, 2021 5.920 5.990 5.750 5.860 5,041,619 -0.10(-1.68%)
Sep 02, 2021 5.940 6.080 5.890 5.960 7,773,465 +0.07(+1.19%)
Sep 01, 2021 5.790 5.940 5.760 5.890 5,467,136 +0.06(+1.03%)
Aug 31, 2021 5.720 5.940 5.660 5.830 6,967,295 +0.10(+1.75%)
Aug 30, 2021 5.930 5.950 5.690 5.730 8,029,889 -0.15(-2.55%)
Aug 27, 2021 5.690 5.980 5.660 5.880 6,950,263 +0.21(+3.70%)
Aug 26, 2021 5.880 5.940 5.635 5.670 5,408,731 -0.16(-2.74%)
Aug 25, 2021 5.720 6.000 5.680 5.830 9,695,110 +0.05(+0.87%)
Aug 24, 2021 5.610 5.800 5.460 5.780 6,646,946 +0.21(+3.77%)
Aug 23, 2021 5.420 5.600 5.350 5.570 6,426,015 +0.18(+3.34%)
Aug 20, 2021 5.150 5.430 5.140 5.390 7,385,540 +0.25(+4.86%)
Aug 19, 2021 5.180 5.400 5.120 5.140 8,005,726 -0.10(-1.91%)
Aug 18, 2021 5.470 5.475 5.220 5.240 7,871,871 -0.10(-1.87%)
Aug 17, 2021 5.460 5.580 5.210 5.340 9,667,821 -0.21(-3.78%)
Aug 16, 2021 5.650 5.670 5.430 5.550 8,921,440 -0.14(-2.46%)
Aug 13, 2021 5.950 5.990 5.665 5.690 7,032,491 -0.27(-4.53%)
Aug 12, 2021 6.000 6.030 5.835 5.960 4,594,405 -0.08(-1.32%)
Aug 11, 2021 6.130 6.140 5.780 6.040 9,566,285 -0.08(-1.31%)
Aug 10, 2021 6.200 6.280 6.110 6.120 6,538,195 -0.06(-0.97%)
Aug 09, 2021 6.280 6.370 6.160 6.180 8,400,091 -0.14(-2.22%)
Aug 06, 2021 6.220 6.350 6.020 6.320 8,138,475 +0.08(+1.28%)
Aug 05, 2021 5.710 6.310 5.570 6.240 15,142,981 +0.38(+6.48%)
Aug 04, 2021 5.900 6.160 5.840 5.860 12,965,846 -0.06(-1.01%)
Aug 03, 2021 6.130 6.129 5.780 5.920 8,162,926 -0.11(-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.