Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.30 25.15 23.80 24.80 414,691 +0.50(+2.06%)
Aug 30, 2022 24.60 25.20 23.70 24.30 441,486 -0.05(-0.21%)
Aug 29, 2022 24.50 25.70 24.20 24.35 437,823 -1.45(-5.62%)
Aug 26, 2022 28.60 28.90 25.70 25.80 724,395 -2.80(-9.79%)
Aug 25, 2022 27.70 28.65 26.20 28.60 788,567 +2.20(+8.33%)
Aug 24, 2022 25.50 27.40 24.70 26.40 644,523 +1.40(+5.60%)
Aug 23, 2022 26.30 26.30 24.60 25.00 459,740 -0.50(-1.96%)
Aug 22, 2022 25.40 27.45 23.90 25.50 669,226 -1.10(-4.14%)
Aug 19, 2022 27.70 30.10 26.50 26.60 894,890 -2.30(-7.96%)
Aug 18, 2022 32.30 32.90 28.35 28.90 1,208,539 -3.60(-11.08%)
Aug 17, 2022 32.80 34.60 31.70 32.50 1,402,827 -1.20(-3.56%)
Aug 16, 2022 36.10 36.40 32.40 33.70 1,226,932 -2.30(-6.39%)
Aug 15, 2022 34.20 37.30 34.20 36.00 1,570,531 +0.00(+0.00%)
Aug 12, 2022 34.50 37.00 33.60 36.00 2,102,386 +2.20(+6.51%)
Aug 11, 2022 30.50 43.50 30.50 33.80 8,248,691 +3.80(+12.67%)
Aug 10, 2022 24.00 30.00 23.30 30.00 1,900,632 +7.40(+32.74%)
Aug 09, 2022 24.70 24.80 22.20 22.60 840,148 -2.90(-11.37%)
Aug 08, 2022 24.90 26.35 23.52 25.50 1,112,690 +1.40(+5.81%)
Aug 05, 2022 21.70 24.10 21.00 24.10 870,776 +0.60(+2.55%)
Aug 04, 2022 22.60 23.70 22.10 23.50 1,005,030 +0.90(+3.98%)
Aug 03, 2022 23.40 24.10 21.70 22.60 1,029,693 +1.30(+6.10%)
Aug 02, 2022 18.60 21.50 18.60 21.30 1,062,256 +2.80(+15.14%)
Aug 01, 2022 18.70 19.16 18.11 18.50 412,449 -0.10(-0.54%)
Jul 29, 2022 18.80 19.10 18.30 18.60 403,140 -0.40(-2.11%)
Jul 28, 2022 18.20 19.00 17.60 19.00 434,301 +0.50(+2.70%)
Jul 27, 2022 17.40 18.60 16.80 18.50 426,362 +1.60(+9.47%)
Jul 26, 2022 17.70 17.75 16.80 16.90 291,802 -0.60(-3.43%)
Jul 25, 2022 18.30 18.30 17.30 17.50 404,849 -0.70(-3.85%)
Jul 22, 2022 19.50 19.70 17.90 18.20 549,238 -1.30(-6.67%)
Jul 21, 2022 18.70 19.60 18.50 19.50 629,407 +0.90(+4.84%)
Jul 20, 2022 17.70 18.90 17.61 18.60 712,273 +0.80(+4.49%)
Jul 19, 2022 16.50 17.90 16.10 17.80 872,352 +1.80(+11.25%)
Jul 18, 2022 15.60 16.95 15.30 16.00 1,040,471 +0.60(+3.90%)
Jul 15, 2022 15.50 15.50 14.60 15.40 329,948 +0.30(+1.99%)
Jul 14, 2022 15.60 15.70 14.80 15.10 384,778 -0.50(-3.21%)
Jul 13, 2022 14.90 15.90 14.70 15.60 307,498 +0.20(+1.30%)
Jul 12, 2022 15.00 15.60 14.50 15.40 426,742 +0.30(+1.99%)
Jul 11, 2022 16.10 16.30 15.10 15.10 337,487 -1.20(-7.36%)
Jul 08, 2022 16.10 16.90 15.80 16.30 501,918 -0.20(-1.21%)
Jul 07, 2022 15.40 16.70 15.20 16.50 668,335 +1.20(+7.84%)
Jul 06, 2022 15.00 15.80 14.90 15.30 429,045 +0.10(+0.66%)
Jul 05, 2022 13.20 15.30 12.90 15.20 813,238 +1.80(+13.43%)
Jul 01, 2022 13.60 14.00 13.10 13.40 585,647 -0.40(-2.90%)
Jun 30, 2022 14.10 14.40 13.50 13.80 488,913 -0.50(-3.50%)
Jun 29, 2022 14.40 14.50 13.70 14.30 535,541 +0.10(+0.70%)
Jun 28, 2022 15.10 15.40 14.10 14.20 447,659 -0.90(-5.96%)
Jun 27, 2022 16.20 16.30 14.80 15.10 549,752 -1.10(-6.79%)
Jun 24, 2022 15.80 16.40 15.50 16.20 1,311,149 +0.70(+4.52%)
Jun 23, 2022 14.70 15.70 14.50 15.50 712,701 +1.10(+7.64%)
Jun 22, 2022 14.40 15.70 14.20 14.40 708,271 -0.40(-2.70%)
Jun 21, 2022 14.60 15.60 14.60 14.80 568,128 +0.50(+3.50%)
Jun 17, 2022 13.90 15.25 13.80 14.30 1,047,619 +0.70(+5.15%)
Jun 16, 2022 13.80 14.10 13.20 13.60 442,895 -0.70(-4.90%)
Jun 15, 2022 14.20 14.80 13.90 14.30 678,094 +0.20(+1.42%)
Jun 14, 2022 14.20 14.40 13.50 14.10 390,517 +0.40(+2.92%)
Jun 13, 2022 14.10 14.40 13.40 13.70 641,514 -1.30(-8.67%)
Jun 10, 2022 15.50 15.70 14.80 15.00 443,994 -1.20(-7.41%)
Jun 09, 2022 16.80 16.84 16.00 16.20 369,861 -0.80(-4.71%)
Jun 08, 2022 17.00 17.70 16.60 17.00 505,700 +0.00(+0.00%)
Jun 07, 2022 15.90 17.10 15.80 17.00 457,622 +0.90(+5.59%)
Jun 06, 2022 16.70 17.20 16.10 16.10 416,866 -0.50(-3.01%)
Jun 03, 2022 17.00 17.30 16.20 16.60 456,828 -0.60(-3.49%)
Jun 02, 2022 15.80 17.30 15.50 17.20 614,906 +1.50(+9.55%)
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.