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

Bionano Genomics Inc (NQ: BNGO )

0.7500 -0.0372 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 5.990 6.189 5.827 5.877 1,232,965 +0.05(+0.81%)
Jul 28, 2023 5.760 5.903 5.623 5.830 960,979 +0.24(+4.24%)
Jul 27, 2023 5.900 5.980 5.543 5.593 813,573 -0.29(-4.85%)
Jul 26, 2023 5.800 5.889 5.700 5.878 616,448 +0.12(+2.01%)
Jul 25, 2023 5.959 5.988 5.730 5.762 1,049,371 -0.07(-1.17%)
Jul 24, 2023 6.000 6.070 5.728 5.830 854,749 -0.14(-2.31%)
Jul 21, 2023 6.000 6.090 5.751 5.968 868,868 +0.12(+1.98%)
Jul 20, 2023 6.170 6.400 5.849 5.852 853,319 -0.32(-5.15%)
Jul 19, 2023 6.238 6.397 6.100 6.170 801,301 -0.08(-1.22%)
Jul 18, 2023 6.473 6.583 6.110 6.246 878,837 -0.19(-2.97%)
Jul 17, 2023 6.475 6.600 6.400 6.437 749,015 -0.04(-0.66%)
Jul 14, 2023 6.724 6.724 6.420 6.480 628,313 -0.05(-0.74%)
Jul 13, 2023 6.600 6.756 6.510 6.528 1,179,304 +0.04(+0.62%)
Jul 12, 2023 6.500 6.589 6.455 6.488 809,030 +0.05(+0.73%)
Jul 11, 2023 6.300 6.450 6.271 6.441 745,231 +0.19(+3.01%)
Jul 10, 2023 5.900 6.332 5.896 6.253 2,360,331 +0.41(+6.96%)
Jul 07, 2023 5.972 6.100 5.750 5.846 1,376,686 -0.13(-2.11%)
Jul 06, 2023 6.300 6.300 5.800 5.972 1,189,151 -0.34(-5.37%)
Jul 05, 2023 6.396 6.399 6.146 6.311 1,023,982 -0.04(-0.71%)
Jul 03, 2023 6.377 6.648 6.200 6.356 1,097,080 +0.26(+4.20%)
Jun 30, 2023 6.348 6.401 6.090 6.100 926,103 -0.03(-0.41%)
Jun 29, 2023 5.939 6.362 5.860 6.125 1,748,966 +0.32(+5.53%)
Jun 28, 2023 5.885 6.038 5.705 5.804 777,286 -0.09(-1.49%)
Jun 27, 2023 5.756 5.999 5.500 5.892 1,037,334 +0.21(+3.64%)
Jun 26, 2023 6.203 6.218 5.560 5.685 1,263,105 -0.50(-8.04%)
Jun 23, 2023 6.477 6.494 6.163 6.182 4,216,974 -0.18(-2.78%)
Jun 22, 2023 6.544 6.548 6.200 6.359 675,765 -0.19(-2.89%)
Jun 21, 2023 6.864 6.900 6.511 6.548 643,634 -0.21(-3.09%)
Jun 20, 2023 7.084 7.100 6.418 6.757 1,196,101 -0.34(-4.82%)
Jun 16, 2023 7.750 7.798 7.099 7.099 1,178,082 -0.25(-3.41%)
Jun 15, 2023 7.500 7.650 7.270 7.350 835,747 +0.08(+1.17%)
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%)
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.