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

Bionano Genomics Inc (NQ: BNGO )

0.7611 -0.0333 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 08, 2023 7.600 7.650 7.018 7.265 654,080 +0.01(+0.10%)
May 05, 2023 6.900 7.500 6.800 7.258 930,850 +0.66(+9.95%)
May 04, 2023 6.600 6.650 6.355 6.601 478,959 +0.02(+0.33%)
May 03, 2023 6.096 6.741 6.000 6.579 679,073 +0.36(+5.81%)
May 02, 2023 6.605 6.650 6.100 6.218 959,944 -0.49(-7.29%)
May 01, 2023 6.958 7.100 6.705 6.707 442,342 -0.17(-2.50%)
Apr 28, 2023 7.000 7.085 6.800 6.879 639,648 -0.14(-2.01%)
Apr 27, 2023 7.288 7.389 6.913 7.020 605,111 -0.21(-2.94%)
Apr 26, 2023 7.400 7.525 6.901 7.233 539,200 -0.12(-1.65%)
Apr 25, 2023 7.782 7.820 7.250 7.354 793,926 -0.44(-5.60%)
Apr 24, 2023 6.882 8.037 6.868 7.790 1,984,930 +1.01(+14.96%)
Apr 21, 2023 6.890 7.300 6.710 6.776 887,159 -0.23(-3.21%)
Apr 20, 2023 7.300 7.400 6.995 7.001 818,992 -0.35(-4.75%)
Apr 19, 2023 7.400 7.595 6.400 7.350 2,376,067 -0.15(-2.04%)
Apr 18, 2023 9.000 9.019 7.500 7.503 2,423,663 -1.46(-16.27%)
Apr 17, 2023 9.800 9.800 7.900 8.961 2,881,744 -1.94(-17.79%)
Apr 14, 2023 11.60 11.80 10.70 10.90 467,879 -0.70(-6.03%)
Apr 13, 2023 11.10 11.80 11.00 11.60 484,260 +0.80(+7.41%)
Apr 12, 2023 11.30 11.80 10.70 10.80 410,330 -0.10(-0.92%)
Apr 11, 2023 10.30 11.10 10.20 10.90 619,213 +0.70(+6.86%)
Apr 10, 2023 10.50 10.50 9.928 10.20 342,711 -0.30(-2.86%)
Apr 06, 2023 10.20 10.60 9.800 10.50 590,507 +0.20(+1.94%)
Apr 05, 2023 10.50 10.60 10.20 10.30 358,772 -0.20(-1.90%)
Apr 04, 2023 10.80 10.85 10.30 10.50 560,329 -0.40(-3.67%)
Apr 03, 2023 11.20 11.21 10.60 10.90 415,314 -0.20(-1.80%)
Mar 31, 2023 10.60 11.10 10.52 11.10 444,317 +0.50(+4.72%)
Mar 30, 2023 10.80 10.90 10.40 10.60 328,919 +0.00(+0.00%)
Mar 29, 2023 10.70 11.00 10.40 10.60 420,968 +0.00(+0.00%)
Mar 28, 2023 11.00 11.05 10.50 10.60 289,568 -0.40(-3.64%)
Mar 27, 2023 11.00 11.35 10.90 11.00 282,472 +0.00(+0.00%)
Mar 24, 2023 10.70 11.30 10.60 11.00 301,407 +0.10(+0.92%)
Mar 23, 2023 11.20 11.50 10.60 10.90 430,634 +0.00(+0.00%)
Mar 22, 2023 11.40 11.80 10.80 10.90 429,289 -0.50(-4.39%)
Mar 21, 2023 10.90 11.70 10.90 11.40 426,962 +0.60(+5.56%)
Mar 20, 2023 11.30 11.40 10.60 10.80 497,559 -0.50(-4.42%)
Mar 17, 2023 11.50 11.60 11.00 11.30 726,689 -0.20(-1.74%)
Mar 16, 2023 11.90 12.05 11.40 11.50 421,104 -0.50(-4.17%)
Mar 15, 2023 12.10 12.30 11.60 12.00 652,762 -0.40(-3.23%)
Mar 14, 2023 12.70 12.80 12.30 12.40 499,192 -0.20(-1.59%)
Mar 13, 2023 11.80 12.80 11.10 12.60 988,170 +0.60(+5.00%)
Mar 10, 2023 12.10 12.30 11.00 12.00 1,298,727 -0.50(-4.00%)
Mar 09, 2023 13.50 13.50 12.50 12.50 642,095 -0.60(-4.58%)
Mar 08, 2023 13.20 13.30 13.00 13.10 336,625 +0.00(+0.00%)
Mar 07, 2023 13.80 14.00 13.00 13.10 523,012 -0.40(-2.96%)
Mar 06, 2023 14.30 14.45 13.30 13.50 754,992 -0.30(-2.17%)
Mar 03, 2023 13.80 13.90 13.41 13.80 447,775 +0.20(+1.47%)
Mar 02, 2023 12.80 13.70 12.50 13.60 608,373 +0.60(+4.62%)
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.