Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.30 27.70 25.70 25.80 730,991 -1.20(-4.44%)
Mar 30, 2022 25.60 28.39 25.20 27.00 1,049,864 +1.00(+3.85%)
Mar 29, 2022 24.20 26.30 24.10 26.00 940,115 +2.10(+8.79%)
Mar 28, 2022 23.80 24.90 23.20 23.90 772,255 +0.20(+0.84%)
Mar 25, 2022 24.00 24.00 23.20 23.70 441,581 -0.40(-1.66%)
Mar 24, 2022 24.10 24.68 23.10 24.10 503,084 +0.10(+0.42%)
Mar 23, 2022 23.70 24.90 23.20 24.00 574,141 +0.00(+0.00%)
Mar 22, 2022 23.50 24.20 22.70 24.00 685,675 +1.20(+5.26%)
Mar 21, 2022 23.70 23.90 22.20 22.80 858,218 -0.60(-2.56%)
Mar 18, 2022 21.00 24.20 21.00 23.40 1,565,255 +2.00(+9.35%)
Mar 17, 2022 18.90 21.40 18.50 21.40 686,036 +2.00(+10.31%)
Mar 16, 2022 18.00 19.45 17.95 19.40 1,064,962 +1.90(+10.86%)
Mar 15, 2022 16.80 17.60 16.50 17.50 552,890 +0.90(+5.42%)
Mar 14, 2022 17.90 18.05 16.20 16.60 886,407 -1.20(-6.74%)
Mar 11, 2022 19.50 19.50 17.70 17.80 486,840 -1.50(-7.77%)
Mar 10, 2022 19.10 19.60 18.70 19.30 405,973 -0.20(-1.03%)
Mar 09, 2022 18.50 19.70 18.20 19.50 827,876 +1.80(+10.17%)
Mar 08, 2022 18.10 18.70 17.10 17.70 894,442 -0.40(-2.21%)
Mar 07, 2022 19.00 19.20 17.90 18.10 961,808 -0.95(-4.99%)
Mar 04, 2022 19.90 20.30 19.00 19.05 497,580 -0.85(-4.27%)
Mar 03, 2022 21.70 21.90 19.50 19.90 604,800 -1.80(-8.29%)
Mar 02, 2022 20.70 21.95 19.60 21.70 1,140,653 +0.10(+0.46%)
Mar 01, 2022 21.50 22.20 21.00 21.60 987,138 +0.20(+0.93%)
Feb 28, 2022 20.80 22.20 20.70 21.40 938,030 +0.40(+1.90%)
Feb 25, 2022 21.40 21.00 20.20 21.00 559,976 -0.10(-0.47%)
Feb 24, 2022 16.50 21.10 16.40 21.10 1,401,730 +2.60(+14.05%)
Feb 23, 2022 20.30 20.35 18.50 18.50 692,136 -1.20(-6.09%)
Feb 22, 2022 19.50 20.89 19.30 19.70 599,639 -0.50(-2.48%)
Feb 18, 2022 20.20 0 -0.20(-0.98%)
Feb 17, 2022 21.90 22.10 20.10 20.40 657,076 -1.80(-8.11%)
Feb 16, 2022 21.70 22.20 21.10 22.20 421,077 +0.40(+1.83%)
Feb 15, 2022 21.30 22.30 21.20 21.80 868,528 +1.30(+6.34%)
Feb 14, 2022 21.60 22.40 20.40 20.50 677,153 -1.40(-6.39%)
Feb 11, 2022 23.50 24.10 21.60 21.90 709,280 -1.50(-6.41%)
Feb 10, 2022 22.90 25.40 22.80 23.40 1,041,165 -0.50(-2.09%)
Feb 09, 2022 22.60 24.30 22.60 23.90 793,899 +1.60(+7.17%)
Feb 08, 2022 21.90 22.40 21.40 22.30 503,818 +0.30(+1.36%)
Feb 07, 2022 21.40 23.00 21.40 22.00 620,235 +0.70(+3.29%)
Feb 04, 2022 20.70 21.70 20.50 21.30 641,368 +0.70(+3.40%)
Feb 03, 2022 21.30 20.30 20.60 1,039,398 -1.70(-7.62%)
Feb 02, 2022 24.10 24.38 22.20 22.30 932,110 -1.10(-4.70%)
Feb 01, 2022 23.10 23.80 21.70 23.40 842,141 +1.20(+5.41%)
Jan 31, 2022 19.60 22.20 1,055,953 +2.80(+14.43%)
Jan 28, 2022 18.90 19.60 18.40 19.40 973,213 +0.60(+3.19%)
Jan 27, 2022 20.60 21.00 18.70 18.80 915,352 -1.50(-7.39%)
Jan 26, 2022 21.70 21.80 19.70 20.30 1,152,136 -0.20(-0.98%)
Jan 25, 2022 20.30 21.20 19.90 20.50 679,598 -0.30(-1.44%)
Jan 24, 2022 20.00 20.90 18.10 20.80 1,660,032 -0.70(-3.26%)
Jan 21, 2022 22.50 23.00 21.10 21.50 1,050,224 -1.40(-6.11%)
Jan 20, 2022 23.10 24.70 22.70 22.90 757,733 -0.30(-1.29%)
Jan 19, 2022 23.80 25.00 23.00 23.20 795,811 -0.30(-1.28%)
Jan 18, 2022 25.00 25.50 23.40 23.50 746,019 -2.00(-7.84%)
Jan 14, 2022 25.50 0 +0.10(+0.39%)
Jan 13, 2022 28.20 28.24 25.20 25.40 1,191,381 -2.40(-8.63%)
Jan 12, 2022 30.10 30.10 27.30 27.80 1,094,014 +0.40(+1.46%)
Jan 11, 2022 27.00 28.40 26.40 27.40 814,890 +0.30(+1.11%)
Jan 10, 2022 26.90 27.20 25.90 27.10 856,392 -0.10(-0.37%)
Jan 07, 2022 27.70 28.80 27.20 27.20 705,982 -0.40(-1.45%)
Jan 06, 2022 28.80 28.80 26.40 27.60 727,706 -0.50(-1.78%)
Jan 05, 2022 30.60 31.40 27.90 28.10 1,141,703 -3.00(-9.65%)
Jan 04, 2022 32.30 32.40 30.45 31.10 692,496 -1.20(-3.72%)
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.