Skip to main content

Bionano Genomics Inc (NQ: BNGO )

0.7540 -0.0122 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 0.7805 0.8100 0.7512 0.7540 12,845,709 -0.01(-1.59%)
Jun 06, 2023 0.7800 0.8000 0.7600 0.7662 8,191,463 -0.00(-0.49%)
Jun 05, 2023 0.8102 0.8200 0.7505 0.7700 10,329,953 -0.02(-3.02%)
Jun 02, 2023 0.8000 0.8100 0.7398 0.7940 15,712,130 +0.06(+8.44%)
Jun 01, 2023 0.7000 0.7350 0.6900 0.7322 9,546,612 +0.04(+5.82%)
May 31, 2023 0.6900 0.7100 0.6850 0.6919 12,927,113 +0.00(+0.33%)
May 30, 2023 0.6500 0.7070 0.6450 0.6896 13,180,324 +0.05(+8.26%)
May 26, 2023 0.6600 0.6653 0.6250 0.6370 6,458,309 -0.01(-2.00%)
May 25, 2023 0.7000 0.7000 0.6231 0.6500 9,887,607 -0.02(-2.49%)
May 24, 2023 0.6901 0.7000 0.6602 0.6666 7,661,572 -0.04(-5.57%)
May 23, 2023 0.7000 0.7270 0.6862 0.7059 11,636,738 +0.02(+3.10%)
May 22, 2023 0.6656 0.6975 0.6618 0.6847 9,142,072 +0.02(+2.55%)
May 19, 2023 0.7000 0.7000 0.6612 0.6677 6,252,726 -0.01(-1.66%)
May 18, 2023 0.7100 0.7088 0.6622 0.6790 6,971,320 -0.02(-3.00%)
May 17, 2023 0.6597 0.7050 0.6500 0.7000 9,711,667 +0.04(+6.72%)
May 16, 2023 0.6625 0.6750 0.6400 0.6559 6,033,104 -0.01(-1.00%)
May 15, 2023 0.6700 0.6990 0.6623 0.6625 6,505,053 -0.00(-0.02%)
May 12, 2023 0.7500 0.7550 0.6600 0.6626 9,259,565 -0.08(-11.36%)
May 11, 2023 0.7800 0.7770 0.7023 0.7475 6,884,372 -0.03(-3.75%)
May 10, 2023 0.7400 0.8000 0.7336 0.7766 10,210,620 +0.04(+4.95%)
May 09, 2023 0.7383 0.7450 0.6911 0.7400 8,741,154 +0.01(+1.86%)
May 08, 2023 0.7600 0.7650 0.7018 0.7265 6,540,802 +0.00(+0.10%)
May 05, 2023 0.6900 0.7500 0.6800 0.7258 9,308,508 +0.07(+9.95%)
May 04, 2023 0.6600 0.6650 0.6355 0.6601 4,789,599 +0.00(+0.33%)
May 03, 2023 0.6096 0.6741 0.6000 0.6579 6,790,735 +0.04(+5.81%)
May 02, 2023 0.6605 0.6650 0.6106 0.6218 9,599,441 -0.05(-7.29%)
May 01, 2023 0.6958 0.7100 0.6705 0.6707 4,423,429 -0.02(-2.50%)
Apr 28, 2023 0.7000 0.7085 0.6800 0.6879 6,396,485 -0.01(-2.01%)
Apr 27, 2023 0.7288 0.7389 0.6913 0.7020 6,051,117 -0.02(-2.94%)
Apr 26, 2023 0.7400 0.7525 0.6901 0.7233 5,392,004 -0.01(-1.65%)
Apr 25, 2023 0.7782 0.7820 0.7250 0.7354 7,939,261 -0.04(-5.60%)
Apr 24, 2023 0.6882 0.8037 0.6868 0.7790 19,849,300 +0.10(+14.96%)
Apr 21, 2023 0.6890 0.7300 0.6710 0.6776 8,871,591 -0.02(-3.21%)
Apr 20, 2023 0.7300 0.7400 0.6995 0.7001 8,189,920 -0.03(-4.75%)
Apr 19, 2023 0.7400 0.7595 0.6400 0.7350 23,760,678 -0.02(-2.04%)
Apr 18, 2023 0.9000 0.9019 0.7500 0.7503 24,236,636 -0.15(-16.27%)
Apr 17, 2023 0.9800 0.9800 0.7900 0.8961 28,817,440 -0.19(-17.79%)
Apr 14, 2023 1.160 1.180 1.070 1.090 4,678,796 -0.07(-6.03%)
Apr 13, 2023 1.110 1.180 1.100 1.160 4,842,600 +0.08(+7.41%)
Apr 12, 2023 1.130 1.180 1.070 1.080 4,103,309 -0.01(-0.92%)
Apr 11, 2023 1.030 1.110 1.020 1.090 6,192,137 +0.07(+6.86%)
Apr 10, 2023 1.050 1.050 0.9928 1.020 3,427,110 -0.03(-2.86%)
Apr 06, 2023 1.020 1.060 0.9800 1.050 5,905,077 +0.02(+1.94%)
Apr 05, 2023 1.050 1.060 1.020 1.030 3,587,728 -0.02(-1.90%)
Apr 04, 2023 1.080 1.085 1.030 1.050 5,603,298 -0.04(-3.67%)
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.