Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.8158 -0.0397 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.348 6.401 6.090 6.100 926,103 -0.03(-0.41%)
Jun 29, 2023 5.939 6.362 5.860 6.125 1,748,966 +0.32(+5.53%)
Jun 28, 2023 5.885 6.038 5.705 5.804 777,286 -0.09(-1.49%)
Jun 27, 2023 5.756 5.999 5.500 5.892 1,037,334 +0.21(+3.64%)
Jun 26, 2023 6.203 6.218 5.560 5.685 1,263,105 -0.50(-8.04%)
Jun 23, 2023 6.477 6.494 6.163 6.182 4,216,974 -0.18(-2.78%)
Jun 22, 2023 6.544 6.548 6.200 6.359 675,765 -0.19(-2.89%)
Jun 21, 2023 6.864 6.900 6.511 6.548 643,634 -0.21(-3.09%)
Jun 20, 2023 7.084 7.100 6.418 6.757 1,196,101 -0.34(-4.82%)
Jun 16, 2023 7.750 7.798 7.099 7.099 1,178,082 -0.25(-3.41%)
Jun 15, 2023 7.500 7.650 7.270 7.350 835,747 -0.11(-1.45%)
Jun 14, 2023 7.600 8.000 7.397 7.458 1,131,204 -0.11(-1.49%)
Jun 13, 2023 7.694 7.789 7.500 7.571 824,133 +0.12(+1.64%)
Jun 12, 2023 7.300 7.670 7.241 7.449 977,637 +0.06(+0.83%)
Jun 09, 2023 7.300 7.592 7.300 7.388 808,046 +0.10(+1.44%)
Jun 08, 2023 7.600 7.978 7.210 7.283 735,021 -0.26(-3.41%)
Jun 07, 2023 7.805 8.100 7.512 7.540 1,284,570 -0.12(-1.59%)
Jun 06, 2023 7.800 8.000 7.600 7.662 819,146 -0.04(-0.49%)
Jun 05, 2023 8.102 8.200 7.505 7.700 1,032,995 -0.24(-3.02%)
Jun 02, 2023 8.000 8.100 7.398 7.940 1,571,213 +0.62(+8.44%)
Jun 01, 2023 7.000 7.350 6.900 7.322 954,661 +0.40(+5.82%)
May 31, 2023 6.900 7.100 6.850 6.919 1,292,711 +0.02(+0.33%)
May 30, 2023 6.500 7.070 6.450 6.896 1,318,032 +0.53(+8.26%)
May 26, 2023 6.600 6.653 6.250 6.370 645,830 -0.13(-2.00%)
May 25, 2023 7.000 7.000 6.231 6.500 988,760 -0.17(-2.49%)
May 24, 2023 6.901 7.000 6.602 6.666 766,157 -0.39(-5.57%)
May 23, 2023 7.000 7.270 6.862 7.059 1,163,673 +0.21(+3.10%)
May 22, 2023 6.656 6.975 6.618 6.847 914,207 +0.17(+2.55%)
May 19, 2023 7.000 7.000 6.612 6.677 625,272 -0.11(-1.66%)
May 18, 2023 7.100 7.088 6.622 6.790 697,132 -0.21(-3.00%)
May 17, 2023 6.597 7.050 6.500 7.000 971,166 +0.44(+6.72%)
May 16, 2023 6.625 6.750 6.400 6.559 603,310 -0.07(-1.00%)
May 15, 2023 6.700 6.990 6.623 6.625 650,505 -0.00(-0.02%)
May 12, 2023 7.500 7.550 6.600 6.626 925,956 -0.85(-11.36%)
May 11, 2023 7.800 7.770 7.023 7.475 688,437 -0.29(-3.75%)
May 10, 2023 7.400 8.000 7.336 7.766 1,021,062 +0.37(+4.95%)
May 09, 2023 7.383 7.450 6.911 7.400 874,115 +0.14(+1.86%)
May 08, 2023 7.600 7.650 7.018 7.265 654,080 +0.01(+0.10%)
May 05, 2023 6.900 7.500 6.800 7.258 930,850 +0.66(+9.95%)
May 04, 2023 6.600 6.650 6.355 6.601 478,959 +0.02(+0.33%)
May 03, 2023 6.096 6.741 6.000 6.579 679,073 +0.36(+5.81%)
May 02, 2023 6.605 6.650 6.106 6.218 959,944 -0.49(-7.29%)
May 01, 2023 6.958 7.100 6.705 6.707 442,342 -0.17(-2.50%)
Apr 28, 2023 7.000 7.085 6.800 6.879 639,648 -0.14(-2.01%)
Apr 27, 2023 7.288 7.389 6.913 7.020 605,111 -0.21(-2.94%)
Apr 26, 2023 7.400 7.525 6.901 7.233 539,200 -0.12(-1.65%)
Apr 25, 2023 7.782 7.820 7.250 7.354 793,926 -0.44(-5.60%)
Apr 24, 2023 6.882 8.037 6.868 7.790 1,984,930 +1.01(+14.96%)
Apr 21, 2023 6.890 7.300 6.710 6.776 887,159 -0.23(-3.21%)
Apr 20, 2023 7.300 7.400 6.995 7.001 818,992 -0.35(-4.75%)
Apr 19, 2023 7.400 7.595 6.400 7.350 2,376,067 -0.15(-2.04%)
Apr 18, 2023 9.000 9.019 7.500 7.503 2,423,663 -1.46(-16.27%)
Apr 17, 2023 9.800 9.800 7.900 8.961 2,881,744 -1.94(-17.79%)
Apr 14, 2023 11.60 11.80 10.70 10.90 467,879 -0.70(-6.03%)
Apr 13, 2023 11.10 11.80 11.00 11.60 484,260 +0.80(+7.41%)
Apr 12, 2023 11.30 11.80 10.70 10.80 410,330 -0.10(-0.92%)
Apr 11, 2023 10.30 11.10 10.20 10.90 619,213 +0.70(+6.86%)
Apr 10, 2023 10.50 10.50 9.928 10.20 342,711 -0.30(-2.86%)
Apr 06, 2023 10.20 10.60 9.800 10.50 590,507 +0.20(+1.94%)
Apr 05, 2023 10.50 10.60 10.20 10.30 358,772 -0.20(-1.90%)
Apr 04, 2023 10.80 10.85 10.30 10.50 560,329 -0.40(-3.67%)
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.