Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.90 18.40 17.80 18.10 487,663 +0.50(+2.84%)
Jan 30, 2023 18.10 18.25 17.50 17.60 616,106 -0.90(-4.86%)
Jan 27, 2023 18.00 18.70 17.80 18.50 439,598 +0.40(+2.21%)
Jan 26, 2023 18.50 18.65 17.60 18.10 509,986 -0.20(-1.09%)
Jan 25, 2023 17.90 18.50 17.50 18.30 518,892 -0.10(-0.54%)
Jan 24, 2023 18.90 19.40 18.10 18.40 777,198 -0.80(-4.17%)
Jan 23, 2023 18.60 19.50 18.00 19.20 753,625 +0.90(+4.92%)
Jan 20, 2023 17.50 18.30 17.00 18.30 537,034 +1.30(+7.65%)
Jan 19, 2023 18.00 18.30 16.80 17.00 635,768 -1.30(-7.10%)
Jan 18, 2023 19.20 19.80 18.10 18.30 993,464 -1.20(-6.15%)
Jan 17, 2023 18.20 19.60 17.75 19.50 730,345 +1.40(+7.73%)
Jan 13, 2023 17.30 18.10 17.25 18.10 719,474 -0.10(-0.55%)
Jan 12, 2023 17.80 18.30 16.80 18.20 916,317 +0.20(+1.11%)
Jan 11, 2023 17.50 18.00 16.70 18.00 1,022,645 +1.50(+9.09%)
Jan 10, 2023 15.40 16.50 15.30 16.50 487,694 +1.00(+6.45%)
Jan 09, 2023 14.90 15.80 14.70 15.50 526,440 +0.90(+6.16%)
Jan 06, 2023 15.10 15.10 13.70 14.60 624,787 -0.10(-0.68%)
Jan 05, 2023 15.30 15.30 14.30 14.70 643,068 -0.20(-1.34%)
Jan 04, 2023 14.50 15.10 14.30 14.90 516,704 +0.50(+3.47%)
Jan 03, 2023 15.10 15.60 14.00 14.40 703,442 -0.20(-1.37%)
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%)
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.