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 (%)
Dec 29, 2023 2.060 2.110 1.880 1.890 2,496,584 -0.17(-8.25%)
Dec 28, 2023 2.110 2.270 1.961 2.060 5,297,171 -0.04(-1.90%)
Dec 27, 2023 2.100 2.140 1.960 2.100 4,363,738 +0.13(+6.60%)
Dec 26, 2023 1.710 1.990 1.700 1.970 3,368,424 +0.28(+16.57%)
Dec 22, 2023 1.660 1.720 1.630 1.690 1,874,426 +0.07(+4.32%)
Dec 21, 2023 1.660 1.705 1.580 1.620 1,451,852 +0.00(+0.00%)
Dec 20, 2023 1.620 1.770 1.590 1.620 2,936,421 +0.00(+0.00%)
Dec 19, 2023 1.560 1.670 1.560 1.620 1,651,837 +0.10(+6.58%)
Dec 18, 2023 1.510 1.610 1.500 1.520 1,002,613 +0.02(+1.33%)
Dec 15, 2023 1.690 1.710 1.500 1.500 2,353,538 -0.13(-7.98%)
Dec 14, 2023 1.570 1.745 1.570 1.630 2,992,782 +0.13(+8.67%)
Dec 13, 2023 1.440 1.520 1.380 1.500 1,262,405 +0.06(+4.17%)
Dec 12, 2023 1.410 1.468 1.360 1.440 937,234 +0.03(+2.13%)
Dec 11, 2023 1.500 1.500 1.360 1.410 1,090,030 -0.06(-4.08%)
Dec 08, 2023 1.520 1.570 1.450 1.470 1,049,007 -0.05(-3.29%)
Dec 07, 2023 1.690 1.699 1.500 1.520 1,739,239 -0.15(-8.98%)
Dec 06, 2023 1.700 1.790 1.660 1.670 1,273,061 +0.02(+1.21%)
Dec 05, 2023 1.820 1.821 1.620 1.650 1,557,791 -0.15(-8.33%)
Dec 04, 2023 1.670 1.860 1.660 1.800 1,959,143 +0.14(+8.43%)
Dec 01, 2023 1.630 1.670 1.510 1.660 1,274,353 +0.07(+4.40%)
Nov 30, 2023 1.620 1.780 1.580 1.590 2,469,448 +0.01(+0.63%)
Nov 29, 2023 1.510 1.700 1.510 1.580 1,396,425 +0.07(+4.64%)
Nov 28, 2023 1.520 1.530 1.462 1.510 814,023 -0.02(-1.31%)
Nov 27, 2023 1.630 1.640 1.490 1.530 1,508,292 -0.12(-7.27%)
Nov 24, 2023 1.430 1.660 1.430 1.650 1,343,798 +0.20(+13.79%)
Nov 22, 2023 1.450 1.470 1.390 1.450 634,355 +0.00(+0.00%)
Nov 21, 2023 1.460 1.560 1.410 1.450 1,166,592 -0.01(-0.68%)
Nov 20, 2023 1.380 1.510 1.370 1.460 1,908,991 +0.11(+8.15%)
Nov 17, 2023 1.310 1.360 1.280 1.350 815,880 +0.04(+3.05%)
Nov 16, 2023 1.330 1.343 1.285 1.310 764,276 -0.06(-4.38%)
Nov 15, 2023 1.420 1.510 1.355 1.370 1,671,461 -0.03(-2.14%)
Nov 14, 2023 1.350 1.480 1.350 1.400 1,715,101 +0.12(+9.37%)
Nov 13, 2023 1.260 1.310 1.190 1.280 1,280,524 -0.02(-1.54%)
Nov 10, 2023 1.330 1.340 1.260 1.300 1,033,823 -0.03(-2.26%)
Nov 09, 2023 1.360 1.470 1.320 1.330 1,331,271 -0.03(-2.21%)
Nov 08, 2023 1.500 1.500 1.310 1.360 1,168,458 -0.07(-4.90%)
Nov 07, 2023 1.630 1.630 1.420 1.430 1,273,848 -0.20(-12.27%)
Nov 06, 2023 1.640 1.750 1.580 1.630 1,212,669 +0.06(+3.82%)
Nov 03, 2023 1.520 1.640 1.510 1.570 1,200,527 +0.08(+5.37%)
Nov 02, 2023 1.340 1.530 1.340 1.490 1,312,569 +0.16(+12.03%)
Nov 01, 2023 1.420 1.470 1.241 1.330 867,811 -0.05(-3.62%)
Oct 31, 2023 1.320 1.530 1.310 1.380 1,434,819 +0.07(+5.34%)
Oct 30, 2023 1.270 1.320 1.200 1.310 894,685 +0.05(+3.97%)
Oct 27, 2023 1.330 1.330 1.240 1.260 1,053,357 -0.06(-4.55%)
Oct 26, 2023 1.310 1.390 1.300 1.320 507,581 +0.01(+0.76%)
Oct 25, 2023 1.420 1.431 1.250 1.310 1,046,301 -0.10(-7.09%)
Oct 24, 2023 1.470 1.570 1.400 1.410 1,149,259 -0.07(-4.73%)
Oct 23, 2023 1.590 1.609 1.460 1.480 1,273,592 -0.13(-8.07%)
Oct 20, 2023 1.730 1.730 1.560 1.610 1,113,829 -0.11(-6.40%)
Oct 19, 2023 1.870 1.870 1.705 1.720 889,981 -0.13(-7.03%)
Oct 18, 2023 2.110 2.110 1.770 1.850 1,848,709 -0.26(-12.32%)
Oct 17, 2023 2.250 2.260 2.100 2.110 891,900 -0.16(-7.05%)
Oct 16, 2023 2.260 2.320 2.215 2.270 623,001 +0.05(+2.25%)
Oct 13, 2023 2.420 2.420 2.130 2.220 831,818 -0.21(-8.64%)
Oct 12, 2023 2.660 2.670 2.410 2.430 742,441 -0.19(-7.43%)
Oct 11, 2023 2.970 3.010 2.610 2.625 1,261,644 -0.33(-11.02%)
Oct 10, 2023 2.780 2.990 2.780 2.950 406,690 +0.16(+5.73%)
Oct 09, 2023 2.690 2.791 2.660 2.790 312,657 +0.05(+1.82%)
Oct 06, 2023 2.700 2.775 2.610 2.740 290,606 +0.05(+1.86%)
Oct 05, 2023 2.680 2.750 2.610 2.690 362,831 +0.01(+0.37%)
Oct 04, 2023 2.830 2.860 2.660 2.680 725,723 -0.19(-6.62%)
Oct 03, 2023 2.900 2.920 2.835 2.870 319,547 -0.06(-2.05%)
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.