Bionano Genomics Inc (NQ: BNGO )

9.730 -0.290 (-2.89%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.09 10.71 9.380 9.730 26,459,700 -0.29(-2.89%)
Feb 25, 2021 10.58 10.92 9.750 10.02 23,522,072 -1.17(-10.46%)
Feb 24, 2021 10.60 11.53 10.40 11.19 24,486,387 +0.97(+9.49%)
Feb 23, 2021 10.00 10.78 8.050 10.22 57,550,156 -1.63(-13.76%)
Feb 22, 2021 12.77 13.38 11.61 11.85 28,392,190 -1.72(-12.68%)
Feb 19, 2021 13.48 14.35 13.23 13.57 20,447,900 +0.75(+5.85%)
Feb 18, 2021 13.59 13.81 12.50 12.82 28,702,049 -1.72(-11.83%)
Feb 17, 2021 14.71 15.09 13.60 14.54 31,917,290 -1.03(-6.62%)
Feb 16, 2021 14.59 15.69 14.07 15.57 54,965,325 +1.87(+13.65%)
Feb 12, 2021 11.72 14.44 11.46 13.70 101,425,000 +2.00(+17.09%)
Feb 11, 2021 11.41 12.36 11.13 11.70 32,712,919 +0.32(+2.81%)
Feb 10, 2021 11.97 12.14 11.07 11.38 28,509,834 -0.42(-3.56%)
Feb 09, 2021 12.41 12.67 11.70 11.80 35,366,995 +0.15(+1.29%)
Feb 08, 2021 10.99 11.94 10.72 11.65 36,438,206 +0.60(+5.43%)
Feb 05, 2021 11.12 11.25 10.59 11.05 33,373,200 -0.13(-1.16%)
Feb 04, 2021 11.56 11.60 11.01 11.18 28,642,772 -0.67(-5.65%)
Feb 03, 2021 11.91 12.30 11.63 11.85 27,796,122 -0.17(-1.41%)
Feb 02, 2021 12.49 12.70 11.35 12.02 61,437,351 +1.26(+11.71%)
Feb 01, 2021 11.38 11.40 10.39 10.76 37,565,263 -0.29(-2.62%)
Jan 29, 2021 10.79 11.60 10.46 11.05 36,886,700 +0.52(+4.94%)
Jan 28, 2021 11.38 11.40 9.600 10.53 48,893,831 -0.51(-4.62%)
Jan 27, 2021 10.94 12.00 9.450 11.04 69,008,817 -1.17(-9.58%)
Jan 26, 2021 13.43 13.85 11.88 12.21 78,355,631 -0.37(-2.94%)
Jan 25, 2021 11.31 13.65 10.45 12.58 153,381,775 +2.78(+28.37%)
Jan 22, 2021 8.970 9.800 8.580 9.800 115,879,700 +1.53(+18.50%)
Jan 21, 2021 8.580 8.700 8.080 8.270 54,024,378 +0.22(+2.73%)
Jan 20, 2021 7.970 8.450 7.520 8.050 125,342,160 -1.09(-11.93%)
Jan 19, 2021 9.310 9.950 8.930 9.140 136,694,500 +0.71(+8.42%)
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 4.770 169,509,875 -0.18(-3.64%)
Jan 05, 2021 5.300 5.840 4.280 4.950 233,786,525 -2.25(-31.25%)
Jan 04, 2021 5.210 7.240 4.510 7.200 580,629,700 +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 8,571,558 -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%)
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.