Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.150 +0.060 (+5.50%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.30 14.80 14.10 14.60 449,010 -0.10(-0.68%)
Dec 29, 2022 14.30 15.20 13.80 14.70 618,945 +0.75(+5.38%)
Dec 28, 2022 14.00 14.50 13.90 13.95 263,122 -0.25(-1.76%)
Dec 27, 2022 15.00 15.07 13.65 14.20 515,146 -1.00(-6.58%)
Dec 23, 2022 15.50 15.80 15.00 15.20 364,716 -0.60(-3.80%)
Dec 22, 2022 16.00 16.10 15.40 15.80 603,253 -0.30(-1.86%)
Dec 21, 2022 16.90 16.90 15.95 16.10 598,920 -0.40(-2.42%)
Dec 20, 2022 15.40 17.50 15.40 16.50 1,085,997 +0.00(+0.00%)
Dec 19, 2022 17.40 17.50 16.40 16.50 818,415 -1.50(-8.33%)
Dec 16, 2022 18.20 18.80 17.40 18.00 1,568,027 -1.30(-6.74%)
Dec 15, 2022 19.80 20.20 19.25 19.30 726,445 -1.40(-6.76%)
Dec 14, 2022 20.20 21.30 20.10 20.70 789,807 +0.50(+2.48%)
Dec 13, 2022 22.00 22.40 20.00 20.20 1,294,053 -1.90(-8.60%)
Dec 12, 2022 21.40 22.20 21.00 22.10 796,100 +0.90(+4.25%)
Dec 09, 2022 21.70 22.00 21.10 21.20 592,666 -0.40(-1.85%)
Dec 08, 2022 21.80 22.50 21.20 21.60 857,206 +0.40(+1.89%)
Dec 07, 2022 22.20 22.20 21.00 21.20 871,736 -0.40(-1.85%)
Dec 06, 2022 21.50 22.90 20.70 21.60 1,698,609 +1.60(+8.00%)
Dec 05, 2022 21.60 21.70 19.80 20.00 703,993 -0.90(-4.31%)
Dec 02, 2022 19.40 21.00 19.10 20.90 629,690 +1.10(+5.56%)
Dec 01, 2022 21.00 21.50 19.54 19.80 642,996 -0.30(-1.49%)
Nov 30, 2022 19.60 20.20 18.50 20.10 926,984 +1.10(+5.79%)
Nov 29, 2022 20.50 21.30 19.00 19.00 773,220 -1.40(-6.86%)
Nov 28, 2022 21.90 22.20 20.20 20.40 583,104 -1.80(-8.11%)
Nov 25, 2022 22.30 22.65 22.10 22.20 143,500 -0.30(-1.33%)
Nov 23, 2022 22.50 22.75 21.80 22.50 392,958 +0.30(+1.35%)
Nov 22, 2022 22.90 22.90 22.10 22.20 397,493 -0.15(-0.67%)
Nov 21, 2022 24.30 24.40 22.20 22.35 508,628 -2.35(-9.51%)
Nov 18, 2022 26.50 26.50 24.30 24.70 516,624 -0.90(-3.52%)
Nov 17, 2022 25.70 26.10 25.20 25.60 557,442 -1.30(-4.83%)
Nov 16, 2022 27.20 28.20 26.30 26.90 630,253 -1.20(-4.27%)
Nov 15, 2022 29.00 30.10 28.00 28.10 1,182,234 +0.20(+0.72%)
Nov 14, 2022 25.40 28.90 25.30 27.90 1,085,205 +1.30(+4.89%)
Nov 11, 2022 23.20 28.00 23.20 26.60 2,102,861 +2.50(+10.37%)
Nov 10, 2022 22.70 24.20 22.20 24.10 1,127,290 +2.70(+12.62%)
Nov 09, 2022 22.80 23.10 21.30 21.40 602,684 -1.40(-6.14%)
Nov 08, 2022 22.40 24.00 21.90 22.80 701,249 +0.50(+2.24%)
Nov 07, 2022 23.30 23.78 22.00 22.30 531,020 -0.60(-2.62%)
Nov 04, 2022 23.20 24.90 22.20 22.90 753,927 +0.10(+0.44%)
Nov 03, 2022 22.90 24.00 22.20 22.80 578,432 +0.50(+2.24%)
Nov 02, 2022 23.00 24.30 22.20 22.30 773,699 -1.50(-6.30%)
Nov 01, 2022 23.80 24.35 23.10 23.80 728,246 +0.40(+1.71%)
Oct 31, 2022 23.10 24.20 22.35 23.40 810,582 +0.60(+2.63%)
Oct 28, 2022 22.00 22.90 21.60 22.80 697,263 +1.45(+6.79%)
Oct 27, 2022 24.50 24.80 21.30 21.35 1,045,636 -4.05(-15.94%)
Oct 26, 2022 23.70 27.50 23.10 25.40 1,404,630 +2.00(+8.55%)
Oct 25, 2022 21.00 24.20 20.80 23.40 1,358,884 +3.30(+16.42%)
Oct 24, 2022 21.40 21.40 19.80 20.10 585,783 -1.30(-6.07%)
Oct 21, 2022 20.30 21.70 19.60 21.40 715,370 +1.10(+5.42%)
Oct 20, 2022 19.60 21.40 19.50 20.30 584,782 +0.70(+3.57%)
Oct 19, 2022 20.20 20.30 19.30 19.60 458,102 -0.70(-3.45%)
Oct 18, 2022 21.40 21.60 19.90 20.30 671,966 -0.50(-2.40%)
Oct 17, 2022 20.60 21.30 20.30 20.80 558,684 +0.30(+1.46%)
Oct 14, 2022 23.10 23.50 20.40 20.50 716,569 -2.10(-9.29%)
Oct 13, 2022 20.40 22.60 20.10 22.60 741,563 +1.10(+5.12%)
Oct 12, 2022 22.00 22.00 20.90 21.50 582,742 +0.30(+1.42%)
Oct 11, 2022 20.10 21.90 19.30 21.20 673,614 +1.50(+7.61%)
Oct 10, 2022 20.00 20.00 18.70 19.70 414,319 -0.10(-0.51%)
Oct 07, 2022 20.10 20.70 19.40 19.80 462,315 -1.80(-8.33%)
Oct 06, 2022 21.80 23.50 21.10 21.60 736,531 -0.30(-1.37%)
Oct 05, 2022 22.50 23.35 20.40 21.90 1,935,867 +1.50(+7.35%)
Oct 04, 2022 18.80 20.50 18.75 20.40 630,079 +2.40(+13.33%)
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.