Skip to main content

Bionano Genomics Inc (NQ: BNGO )

0.4596 +0.0206 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.4400 0.4690 0.4351 0.4596 1,006,906 +0.02(+4.69%)
Oct 03, 2024 0.4280 0.4489 0.4229 0.4390 909,304 +0.01(+1.69%)
Oct 02, 2024 0.4200 0.4449 0.4160 0.4317 1,133,395 +0.01(+1.62%)
Oct 01, 2024 0.4500 0.4600 0.4151 0.4248 1,350,562 -0.03(-6.41%)
Sep 30, 2024 0.4705 0.4800 0.4412 0.4539 1,453,469 -0.01(-2.01%)
Sep 27, 2024 0.4415 0.5086 0.4200 0.4632 3,994,911 +0.02(+4.94%)
Sep 26, 2024 0.4050 0.4475 0.4050 0.4414 1,849,058 +0.04(+9.28%)
Sep 25, 2024 0.4226 0.4253 0.4015 0.4039 712,803 -0.02(-3.83%)
Sep 24, 2024 0.4019 0.4300 0.3904 0.4200 1,645,371 +0.02(+5.00%)
Sep 23, 2024 0.4100 0.4269 0.4000 0.4000 716,613 -0.01(-1.36%)
Sep 20, 2024 0.4204 0.4299 0.4055 0.4055 1,403,066 -0.01(-3.45%)
Sep 19, 2024 0.4270 0.4377 0.4160 0.4200 1,148,805 +0.02(+4.95%)
Sep 18, 2024 0.4200 0.4299 0.4002 0.4002 983,670 -0.02(-4.76%)
Sep 17, 2024 0.4300 0.4300 0.4139 0.4202 1,009,328 +0.01(+1.35%)
Sep 16, 2024 0.4300 0.4350 0.4101 0.4146 1,518,074 -0.02(-3.63%)
Sep 13, 2024 0.4723 0.4755 0.4300 0.4302 1,461,695 -0.02(-5.24%)
Sep 12, 2024 0.4700 0.4776 0.4417 0.4540 1,043,088 -0.03(-5.40%)
Sep 11, 2024 0.4300 0.4800 0.4200 0.4799 1,002,448 +0.04(+9.74%)
Sep 10, 2024 0.4400 0.4450 0.4070 0.4373 1,202,605 -0.01(-1.73%)
Sep 09, 2024 0.4512 0.4569 0.4400 0.4450 769,362 +0.00(+0.38%)
Sep 06, 2024 0.4600 0.4630 0.4265 0.4433 890,612 -0.01(-2.79%)
Sep 05, 2024 0.4600 0.4600 0.4400 0.4560 812,633 +0.00(+0.31%)
Sep 04, 2024 0.4625 0.4699 0.4510 0.4546 596,296 -0.01(-2.19%)
Sep 03, 2024 0.4900 0.4900 0.4605 0.4648 628,700 -0.03(-5.14%)
Aug 30, 2024 0.4770 0.4900 0.4615 0.4900 780,671 +0.01(+1.41%)
Aug 29, 2024 0.4700 0.4900 0.4601 0.4832 646,053 +0.01(+1.05%)
Aug 28, 2024 0.5100 0.5120 0.4600 0.4782 1,214,935 -0.03(-6.71%)
Aug 27, 2024 0.5171 0.5300 0.5000 0.5126 534,258 -0.01(-1.78%)
Aug 26, 2024 0.5300 0.5400 0.5031 0.5219 1,291,183 -0.00(-0.76%)
Aug 23, 2024 0.5300 0.5465 0.5180 0.5259 758,015 +0.01(+1.62%)
Aug 22, 2024 0.5620 0.5620 0.4923 0.5175 1,463,171 -0.03(-5.91%)
Aug 21, 2024 0.5230 0.5500 0.5101 0.5500 1,833,894 +0.03(+6.24%)
Aug 20, 2024 0.5681 0.5763 0.5060 0.5177 1,597,788 -0.04(-7.07%)
Aug 19, 2024 0.5500 0.6182 0.5417 0.5571 3,664,496 +0.02(+4.05%)
Aug 16, 2024 0.5100 0.5799 0.5030 0.5354 2,710,410 +0.02(+3.60%)
Aug 15, 2024 0.4270 0.5188 0.4250 0.5168 3,820,117 +0.10(+22.87%)
Aug 14, 2024 0.4480 0.4499 0.4067 0.4206 989,710 -0.01(-1.82%)
Aug 13, 2024 0.4000 0.4374 0.4000 0.4284 1,768,576 +0.03(+8.87%)
Aug 12, 2024 0.4091 0.4199 0.3616 0.3935 1,674,749 +0.00(+0.03%)
Aug 09, 2024 0.4022 0.4100 0.3666 0.3934 2,226,014 -0.01(-2.29%)
Aug 08, 2024 0.4500 0.4550 0.3055 0.4026 8,991,881 -0.03(-6.72%)
Aug 07, 2024 0.5200 0.5300 0.4208 0.4316 3,999,169 -0.08(-15.88%)
Aug 06, 2024 0.5350 0.5450 0.5094 0.5131 899,922 -0.01(-1.35%)
Aug 05, 2024 0.5000 0.5451 0.5000 0.5201 1,515,012 -0.03(-5.63%)
Aug 02, 2024 0.5715 0.5820 0.5238 0.5511 2,227,363 -0.04(-6.12%)
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.