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)

3.670 +0.020 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 3.620 3.772 3.570 3.670 38,610 +0.02(+0.55%)
May 29, 2025 3.720 3.829 3.621 3.650 39,133 -0.05(-1.35%)
May 28, 2025 3.770 3.858 3.672 3.700 60,700 -0.07(-1.86%)
May 27, 2025 3.760 3.870 3.750 3.770 62,681 +0.05(+1.34%)
May 23, 2025 3.590 3.881 3.590 3.720 55,807 -0.05(-1.33%)
May 22, 2025 3.580 3.770 3.414 3.770 106,113 +0.15(+4.14%)
May 21, 2025 3.740 3.772 3.550 3.620 103,888 -0.15(-3.98%)
May 20, 2025 3.910 3.961 3.750 3.770 121,760 +0.03(+0.80%)
May 19, 2025 3.790 3.853 3.580 3.740 147,260 -0.05(-1.32%)
May 16, 2025 4.070 4.170 3.767 3.790 239,190 -0.14(-3.56%)
May 15, 2025 4.300 4.950 3.860 3.930 746,348 +0.19(+5.08%)
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 3.080 181,263 +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 -0.08(-2.64%)
Apr 04, 2025 3.240 3.240 2.990 3.030 90,961 -0.33(-9.82%)
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%)
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.