Bionano Genomics Inc (NQ: BNGO )

8.430 +1.480 (+21.29%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 7.630 9.500 7.500 8.430 236,436,200 +1.48(+21.29%)
Jan 14, 2021 5.720 7.950 5.540 6.950 234,041,000 +1.32(+23.45%)
Jan 13, 2021 5.363 5.630 5.060 5.630 55,813,031 +0.27(+5.04%)
Jan 12, 2021 5.800 5.850 5.250 5.360 60,127,738 -0.31(-5.47%)
Jan 11, 2021 5.930 6.080 5.230 5.670 143,732,088 +0.97(+20.64%)
Jan 08, 2021 4.130 4.890 3.910 4.700 137,183,700 -0.30(-6.00%)
Jan 07, 2021 4.930 5.180 4.720 5.000 91,028,507 +0.23(+4.82%)
Jan 06, 2021 4.600 5.790 4.390 4.770 169,505,796 -0.18(-3.64%)
Jan 05, 2021 5.300 5.840 4.280 4.950 233,708,150 -2.25(-31.25%)
Jan 04, 2021 5.210 7.240 4.510 7.200 580,624,725 +4.12(+133.77%)
Dec 31, 2020 3.080 3.080 3.080 803,127,100 +0.98(+46.67%)
Dec 30, 2020 1.930 2.970 1.840 2.100 803,127,100 +0.77(+57.89%)
Dec 29, 2020 0.9500 1.490 0.9300 1.330 277,756,075 +0.45(+50.42%)
Dec 28, 2020 0.8817 1.020 0.8300 0.8842 69,008,600 +0.18(+25.42%)
Dec 24, 2020 0.7450 0.7500 0.6550 0.7050 14,085,100 -0.07(-9.03%)
Dec 23, 2020 0.5700 0.8174 0.5550 0.7750 86,573,725 +0.22(+40.40%)
Dec 22, 2020 0.5450 0.5610 0.5200 0.5520 8,573,561 -0.01(-1.31%)
Dec 21, 2020 0.5827 0.5949 0.5510 0.5593 14,978,281 +0.02(+3.57%)
Dec 18, 2020 0.5334 0.5470 0.5200 0.5400 8,845,000 +0.01(+1.50%)
Dec 17, 2020 0.5100 0.5389 0.5004 0.5320 8,368,959 +0.02(+4.31%)
Dec 16, 2020 0.5100 0.5190 0.4925 0.5100 4,928,903 -0.00(-0.62%)
Dec 15, 2020 0.5002 0.5150 0.5000 0.5132 5,494,977 +0.01(+2.64%)
Dec 14, 2020 0.5000 0.5052 0.4971 0.5000 3,773,796 +0.00(+0.58%)
Dec 11, 2020 0.4969 0.5084 0.4898 0.4971 4,403,500 +0.00(+0.42%)
Dec 10, 2020 0.5010 0.5050 0.4910 0.4950 5,875,936 -0.01(-2.54%)
Dec 09, 2020 0.5154 0.5350 0.5027 0.5079 6,123,289 -0.01(-1.61%)
Dec 08, 2020 0.5350 0.5350 0.5114 0.5162 4,231,181 -0.01(-2.38%)
Dec 07, 2020 0.5049 0.5470 0.5032 0.5288 10,123,196 +0.03(+5.38%)
Dec 04, 2020 0.4970 0.5020 0.4923 0.5018 3,919,500 +0.00(+0.97%)
Dec 03, 2020 0.5000 0.5050 0.4903 0.4970 4,756,036 +0.01(+1.37%)
Dec 02, 2020 0.5089 0.5099 0.4895 0.4903 8,446,010 -0.01(-2.72%)
Dec 01, 2020 0.4912 0.5289 0.4890 0.5040 16,679,462 +0.01(+2.86%)
Nov 30, 2020 0.4800 0.4900 0.4800 0.4900 4,841,457 +0.00(+0.22%)
Nov 27, 2020 0.4950 0.4960 0.4808 0.4889 2,903,500 -0.00(-0.02%)
Nov 25, 2020 0.4925 0.4988 0.4872 0.4890 4,187,100 -0.00(-0.33%)
Nov 24, 2020 0.5000 0.5050 0.4900 0.4906 5,569,104 -0.01(-2.25%)
Nov 23, 2020 0.5150 0.5200 0.4970 0.5019 5,345,135 -0.02(-3.85%)
Nov 20, 2020 0.5083 0.5300 0.4970 0.5220 5,541,700 +0.02(+4.40%)
Nov 19, 2020 0.5100 0.5200 0.5000 0.5000 2,970,495 -0.01(-2.86%)
Nov 18, 2020 0.5324 0.5455 0.5070 0.5147 3,125,547 -0.01(-1.98%)
Nov 17, 2020 0.5100 0.5490 0.5100 0.5251 4,491,585 +0.02(+4.12%)
Nov 16, 2020 0.5000 0.5174 0.4950 0.5043 3,471,014 -0.01(-2.72%)
Nov 13, 2020 0.5100 0.5400 0.5005 0.5184 6,226,300 -0.05(-9.05%)
Nov 12, 2020 0.6100 0.6300 0.5600 0.5700 11,034,364 +0.01(+1.80%)
Nov 11, 2020 0.5350 0.5649 0.5335 0.5599 3,346,439 +0.03(+6.59%)
Nov 10, 2020 0.5000 0.5325 0.4900 0.5253 3,916,805 +0.03(+5.93%)
Nov 09, 2020 0.4933 0.5150 0.4750 0.4959 4,028,370 +0.02(+3.29%)
Nov 06, 2020 0.4998 0.4998 0.4739 0.4801 4,012,100 -0.01(-3.03%)
Nov 05, 2020 0.5008 0.5010 0.4853 0.4951 1,966,987 +0.00(+0.43%)
Nov 04, 2020 0.5000 0.5079 0.4901 0.4930 2,946,394 -0.01(-2.74%)
Nov 03, 2020 0.5046 0.5199 0.4962 0.5069 2,573,529 +0.01(+1.38%)
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.