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

Bionano Genomics, Inc. - Common Stock (NQ:BNGO)

3.740 -0.210 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2025 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 (%)
May 14, 2025 4.040 4.076 3.740 3.740 492,151 -0.21(-5.32%)
May 13, 2025 3.990 4.040 3.910 3.950 94,294 +0.04(+1.02%)
May 12, 2025 4.080 4.095 3.850 3.910 70,574 +0.07(+1.94%)
May 09, 2025 3.870 3.947 3.800 3.836 22,405 -0.01(-0.38%)
May 08, 2025 3.750 3.936 3.710 3.850 44,542 +0.16(+4.34%)
May 07, 2025 3.750 3.755 3.607 3.690 35,016 -0.01(-0.27%)
May 06, 2025 3.900 3.940 3.700 3.700 61,498 -0.25(-6.33%)
May 05, 2025 4.000 4.139 3.920 3.950 37,491 -0.10(-2.47%)
May 02, 2025 4.010 4.226 3.880 4.050 63,441 +0.05(+1.25%)
May 01, 2025 3.940 4.120 3.910 4.000 37,144 +0.01(+0.25%)
Apr 30, 2025 4.130 4.130 3.827 3.990 78,178 -0.16(-3.86%)
Apr 29, 2025 4.370 4.480 4.080 4.150 70,388 -0.20(-4.60%)
Apr 28, 2025 4.360 4.518 4.200 4.350 104,910 +0.05(+1.16%)
Apr 25, 2025 4.250 4.397 4.221 4.300 74,756 +0.05(+1.18%)
Apr 24, 2025 4.180 4.340 4.166 4.250 56,395 +0.15(+3.66%)
Apr 23, 2025 4.190 4.303 4.060 4.100 94,749 +0.10(+2.50%)
Apr 22, 2025 4.050 4.246 3.960 4.000 102,198 +0.00(+0.00%)
Apr 21, 2025 4.100 4.100 3.800 4.000 122,215 -0.05(-1.23%)
Apr 17, 2025 4.050 4.227 4.000 4.050 88,411 +0.00(+0.00%)
Apr 16, 2025 4.470 4.491 4.020 4.050 132,845 -0.42(-9.40%)
Apr 15, 2025 4.800 4.820 4.361 4.470 195,979 -0.35(-7.26%)
Apr 14, 2025 4.700 5.220 4.531 4.820 378,633 +0.30(+6.64%)
Apr 11, 2025 4.380 4.560 3.960 4.520 319,994 +0.12(+2.73%)
Apr 10, 2025 3.080 4.600 3.080 4.400 1,682,968 +1.32(+42.86%)
Apr 09, 2025 2.950 3.150 2.880 3.080 180,104 +0.25(+8.83%)
Apr 08, 2025 3.050 3.165 2.810 2.830 130,507 -0.12(-4.07%)
Apr 07, 2025 2.760 3.156 2.680 2.950 142,064 -0.12(-3.89%)
Apr 04, 2025 3.240 3.240 3.050 3.069 90,961 -0.29(-8.65%)
Apr 03, 2025 3.480 3.480 3.320 3.360 73,717 -0.39(-10.40%)
Apr 02, 2025 3.130 3.910 3.010 3.750 215,987 +0.65(+20.97%)
Apr 01, 2025 2.850 3.170 2.840 3.100 133,681 +0.31(+11.11%)
Mar 31, 2025 2.930 2.930 2.680 2.790 56,488 -0.11(-3.79%)
Mar 28, 2025 3.100 3.103 2.850 2.900 65,942 -0.17(-5.54%)
Mar 27, 2025 3.160 3.215 3.050 3.070 43,908 -0.05(-1.60%)
Mar 26, 2025 3.300 3.343 3.040 3.120 76,010 -0.18(-5.45%)
Mar 25, 2025 3.300 3.390 3.220 3.300 180,383 +0.00(+0.00%)
Mar 24, 2025 3.290 3.430 3.250 3.300 56,220 +0.05(+1.54%)
Mar 21, 2025 3.180 3.318 3.158 3.250 74,646 +0.00(+0.00%)
Mar 20, 2025 3.280 3.329 3.170 3.250 79,564 -0.05(-1.52%)
Mar 19, 2025 3.270 3.378 3.270 3.300 81,214 +0.01(+0.30%)
Mar 18, 2025 3.440 3.440 3.270 3.290 71,916 -0.18(-5.19%)
Mar 17, 2025 3.500 3.555 3.460 3.470 43,945 +0.00(+0.00%)
Mar 14, 2025 3.350 3.560 3.330 3.470 90,096 +0.15(+4.52%)
Mar 13, 2025 3.600 3.729 3.300 3.320 56,726 -0.29(-8.03%)
Mar 12, 2025 3.790 3.790 3.610 3.610 51,230 -0.06(-1.63%)
Mar 11, 2025 3.710 3.760 3.460 3.670 108,156 -0.04(-1.21%)
Mar 10, 2025 4.090 4.170 3.660 3.715 58,645 -0.37(-8.95%)
Mar 07, 2025 4.000 4.248 4.000 4.080 93,796 -0.02(-0.49%)
Mar 06, 2025 4.050 4.218 3.930 4.100 68,923 +0.00(+0.00%)
Mar 05, 2025 3.890 4.200 3.800 4.100 132,457 +0.15(+3.80%)
Mar 04, 2025 3.930 4.050 3.733 3.950 102,397 -0.05(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.