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

Bionano Genomics Inc (NQ: BNGO )

0.7524 -0.0087 (-1.14%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 3.660 4.200 3.625 3.860 2,206,724 +0.20(+5.46%)
Aug 30, 2023 3.280 3.820 3.214 3.660 1,638,440 +0.38(+11.59%)
Aug 29, 2023 3.030 3.560 3.000 3.280 1,604,365 +0.27(+8.97%)
Aug 28, 2023 3.090 3.110 2.990 3.010 494,609 -0.07(-2.27%)
Aug 25, 2023 3.040 3.130 2.990 3.080 433,978 +0.04(+1.32%)
Aug 24, 2023 3.040 3.080 2.980 3.040 697,286 +0.01(+0.33%)
Aug 23, 2023 3.060 3.090 2.990 3.030 570,505 -0.03(-0.98%)
Aug 22, 2023 3.040 3.130 2.990 3.060 671,527 +0.02(+0.66%)
Aug 21, 2023 3.000 3.100 2.950 3.040 600,728 +0.06(+2.01%)
Aug 18, 2023 3.000 3.088 2.980 2.980 774,611 -0.06(-1.97%)
Aug 17, 2023 3.110 3.130 3.010 3.040 819,241 -0.06(-1.94%)
Aug 16, 2023 3.310 3.310 3.100 3.100 1,174,948 -0.24(-7.19%)
Aug 15, 2023 3.390 3.450 3.270 3.340 1,572,222 -0.12(-3.47%)
Aug 14, 2023 3.900 3.940 3.360 3.460 2,249,087 -0.53(-13.28%)
Aug 11, 2023 3.960 4.065 3.891 3.990 717,544 -0.02(-0.50%)
Aug 10, 2023 4.040 4.050 3.670 4.010 1,716,832 -0.14(-3.37%)
Aug 09, 2023 4.020 4.240 4.000 4.150 1,041,047 +0.13(+3.23%)
Aug 08, 2023 4.480 4.480 3.820 4.020 2,295,842 -0.65(-13.92%)
Aug 07, 2023 4.850 4.850 4.061 4.670 1,488,964 -0.18(-3.71%)
Aug 04, 2023 5.900 5.918 4.700 4.850 2,682,050 -1.04(-17.59%)
Aug 03, 2023 5.800 5.989 5.612 5.885 931,798 +0.11(+1.96%)
Aug 02, 2023 5.910 5.999 5.700 5.772 995,546 -0.31(-5.08%)
Aug 01, 2023 6.000 6.099 5.801 6.081 959,723 +0.20(+3.47%)
Jul 31, 2023 5.990 6.189 5.827 5.877 1,232,965 +0.05(+0.81%)
Jul 28, 2023 5.760 5.903 5.623 5.830 960,979 +0.24(+4.24%)
Jul 27, 2023 5.900 5.980 5.543 5.593 813,573 -0.29(-4.85%)
Jul 26, 2023 5.800 5.889 5.700 5.878 616,448 +0.12(+2.01%)
Jul 25, 2023 5.959 5.988 5.730 5.762 1,049,371 -0.07(-1.17%)
Jul 24, 2023 6.000 6.070 5.728 5.830 854,749 -0.14(-2.31%)
Jul 21, 2023 6.000 6.090 5.751 5.968 868,868 +0.12(+1.98%)
Jul 20, 2023 6.170 6.400 5.849 5.852 853,319 -0.32(-5.15%)
Jul 19, 2023 6.238 6.397 6.100 6.170 801,301 -0.08(-1.22%)
Jul 18, 2023 6.473 6.583 6.110 6.246 878,887 -0.19(-2.97%)
Jul 17, 2023 6.475 6.600 6.400 6.437 749,015 -0.04(-0.66%)
Jul 14, 2023 6.724 6.724 6.420 6.480 628,313 -0.05(-0.74%)
Jul 13, 2023 6.600 6.756 6.510 6.528 1,179,304 +0.04(+0.62%)
Jul 12, 2023 6.500 6.589 6.455 6.488 809,030 +0.05(+0.73%)
Jul 11, 2023 6.300 6.450 6.271 6.441 745,231 +0.19(+3.01%)
Jul 10, 2023 5.900 6.332 5.896 6.253 2,360,331 +0.41(+6.96%)
Jul 07, 2023 5.972 6.100 5.750 5.846 1,376,686 -0.13(-2.11%)
Jul 06, 2023 6.300 6.300 5.800 5.972 1,189,151 -0.34(-5.37%)
Jul 05, 2023 6.396 6.399 6.146 6.311 1,023,982 -0.04(-0.71%)
Jul 03, 2023 6.377 6.648 6.200 6.356 1,097,080 +0.26(+4.20%)
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%)
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.