Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.030 -0.080 (-7.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.100 1.130 1.000 1.030 1,050,789 -0.08(-7.21%)
May 22, 2024 1.050 1.180 1.040 1.110 1,814,639 +0.06(+5.71%)
May 21, 2024 1.050 1.078 1.020 1.050 702,525 -0.03(-2.78%)
May 20, 2024 1.150 1.150 1.030 1.080 1,217,224 -0.06(-5.26%)
May 17, 2024 1.120 1.145 1.090 1.140 869,873 +0.03(+2.70%)
May 16, 2024 1.160 1.160 1.035 1.110 1,465,473 -0.04(-3.48%)
May 15, 2024 1.150 1.210 1.110 1.150 2,411,418 +0.04(+3.60%)
May 14, 2024 1.060 1.150 1.040 1.110 2,137,884 +0.08(+7.77%)
May 13, 2024 0.9600 1.070 0.9600 1.030 1,388,951 +0.07(+7.80%)
May 10, 2024 1.010 1.010 0.9302 0.9555 622,782 -0.03(-2.75%)
May 09, 2024 0.9500 1.010 0.9100 0.9825 1,023,025 +0.06(+6.79%)
May 08, 2024 0.9500 0.9500 0.8860 0.9200 1,282,183 -0.04(-3.82%)
May 07, 2024 1.010 1.020 0.9511 0.9565 705,676 -0.04(-4.01%)
May 06, 2024 0.9500 1.010 0.9500 0.9965 837,485 +0.05(+4.89%)
May 03, 2024 0.9800 1.020 0.9301 0.9500 980,221 +0.00(+0.07%)
May 02, 2024 0.9900 1.010 0.9020 0.9493 939,548 -0.01(-0.96%)
May 01, 2024 0.8936 0.9800 0.8863 0.9585 1,014,284 +0.08(+8.54%)
Apr 30, 2024 0.8600 0.8897 0.8410 0.8831 538,063 +0.02(+2.09%)
Apr 29, 2024 0.7700 0.8690 0.7720 0.8650 1,142,251 +0.08(+10.04%)
Apr 26, 2024 0.7590 0.7890 0.7511 0.7861 560,981 +0.03(+3.57%)
Apr 25, 2024 0.7777 0.7841 0.7400 0.7590 840,465 -0.00(-0.28%)
Apr 24, 2024 0.7900 0.8099 0.7560 0.7611 796,582 -0.03(-4.19%)
Apr 23, 2024 0.7700 0.8100 0.7700 0.7944 825,433 +0.03(+4.44%)
Apr 22, 2024 0.7500 0.7900 0.7400 0.7606 870,692 +0.01(+1.41%)
Apr 19, 2024 0.7900 0.8100 0.7500 0.7500 987,981 -0.04(-4.73%)
Apr 18, 2024 0.8000 0.8199 0.7143 0.7872 2,364,793 -0.03(-3.51%)
Apr 17, 2024 0.8800 0.8850 0.7864 0.8158 1,598,369 -0.04(-4.64%)
Apr 16, 2024 0.8800 0.9300 0.8450 0.8555 1,543,020 -0.01(-1.67%)
Apr 15, 2024 0.9940 0.9940 0.8521 0.8700 3,163,503 -0.11(-11.00%)
Apr 12, 2024 1.010 1.030 0.9531 0.9775 1,881,943 -0.05(-5.10%)
Apr 11, 2024 1.070 1.070 1.010 1.030 861,741 -0.01(-0.96%)
Apr 10, 2024 1.040 1.070 0.9900 1.040 1,819,353 -0.01(-0.95%)
Apr 09, 2024 1.060 1.110 1.040 1.050 1,141,899 -0.01(-0.94%)
Apr 08, 2024 1.040 1.080 1.020 1.060 1,069,016 +0.04(+3.92%)
Apr 05, 2024 0.9900 1.040 0.9800 1.020 1,580,921 +0.03(+3.40%)
Apr 04, 2024 1.030 1.160 0.9703 0.9865 5,271,549 -0.03(-3.28%)
Apr 03, 2024 1.000 1.050 0.9976 1.020 1,024,847 +0.02(+2.26%)
Apr 02, 2024 1.065 1.080 0.9601 0.9975 3,204,665 -0.07(-6.78%)
Apr 01, 2024 1.130 1.140 1.010 1.070 1,573,651 -0.04(-3.60%)
Mar 28, 2024 1.100 1.170 1.090 1.110 1,718,719 +0.02(+1.83%)
Mar 27, 2024 1.040 1.140 1.040 1.090 1,738,065 +0.05(+4.81%)
Mar 26, 2024 1.050 1.060 1.020 1.040 736,805 +0.01(+0.97%)
Mar 25, 2024 1.050 1.110 1.020 1.030 1,248,895 -0.01(-0.96%)
Mar 22, 2024 1.060 1.060 1.020 1.040 707,114 -0.02(-1.89%)
Mar 21, 2024 1.050 1.100 1.050 1.060 1,232,137 +0.01(+0.95%)
Mar 20, 2024 1.040 1.060 1.000 1.050 973,574 +0.01(+0.96%)
Mar 19, 2024 1.030 1.070 1.010 1.040 1,053,552 +0.02(+1.96%)
Mar 18, 2024 1.010 1.030 1.000 1.020 925,111 +0.01(+0.99%)
Mar 15, 2024 1.030 1.070 1.010 1.010 1,217,021 -0.01(-0.98%)
Mar 14, 2024 1.090 1.090 1.010 1.020 1,662,606 -0.06(-5.56%)
Mar 13, 2024 1.060 1.110 1.060 1.080 1,316,031 +0.02(+1.89%)
Mar 12, 2024 1.120 1.120 1.060 1.060 1,728,638 -0.05(-4.50%)
Mar 11, 2024 1.170 1.190 1.110 1.110 1,599,061 -0.03(-2.63%)
Mar 08, 2024 1.170 1.260 1.110 1.140 2,415,223 -0.01(-0.87%)
Mar 07, 2024 1.190 1.220 1.150 1.150 1,449,202 -0.06(-4.96%)
Mar 06, 2024 1.170 1.240 1.070 1.210 2,625,411 +0.02(+1.68%)
Mar 05, 2024 1.200 1.240 1.170 1.190 1,661,593 -0.02(-1.65%)
Mar 04, 2024 1.270 1.275 1.160 1.210 1,187,034 -0.04(-3.20%)
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.