Skip to main content

Bionano Genomics Inc (NQ: BNGO )

0.2382 -0.0018 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.2401 0.2554 0.2311 0.2382 2,148,558 -0.00(-0.75%)
Nov 26, 2024 0.2600 0.2680 0.2400 0.2400 2,271,020 -0.01(-4.53%)
Nov 25, 2024 0.2294 0.2661 0.2280 0.2514 5,404,236 +0.03(+12.23%)
Nov 22, 2024 0.2180 0.2261 0.2150 0.2240 3,062,829 +0.00(+2.24%)
Nov 21, 2024 0.2079 0.2198 0.2000 0.2191 3,292,460 +0.01(+4.63%)
Nov 20, 2024 0.2300 0.2300 0.2013 0.2094 3,952,302 -0.02(-6.77%)
Nov 19, 2024 0.2280 0.2347 0.2230 0.2246 2,152,983 -0.00(-1.49%)
Nov 18, 2024 0.2450 0.2461 0.2200 0.2280 4,781,965 -0.02(-7.35%)
Nov 15, 2024 0.2509 0.2518 0.2400 0.2461 2,836,577 -0.01(-3.83%)
Nov 14, 2024 0.2570 0.2668 0.2400 0.2559 5,687,481 -0.02(-7.58%)
Nov 13, 2024 0.2725 0.2800 0.2510 0.2769 5,283,856 +0.01(+4.53%)
Nov 12, 2024 0.2850 0.2855 0.2633 0.2649 3,640,757 -0.01(-4.75%)
Nov 11, 2024 0.2850 0.2855 0.2680 0.2781 3,060,384 -0.00(-0.36%)
Nov 08, 2024 0.3000 0.3000 0.2650 0.2791 4,978,991 -0.02(-5.26%)
Nov 07, 2024 0.3000 0.3128 0.2900 0.2946 3,068,518 -0.01(-1.83%)
Nov 06, 2024 0.3000 0.3097 0.2815 0.3001 3,349,662 +0.00(+1.04%)
Nov 05, 2024 0.2851 0.2989 0.2801 0.2970 2,256,185 +0.01(+5.02%)
Nov 04, 2024 0.2814 0.2880 0.2700 0.2828 1,456,075 +0.00(+0.32%)
Nov 01, 2024 0.2951 0.2974 0.2800 0.2819 2,150,114 -0.01(-2.73%)
Oct 31, 2024 0.3189 0.3350 0.2626 0.2898 5,522,709 -0.05(-14.49%)
Oct 30, 2024 0.3100 0.3760 0.3000 0.3389 5,591,102 +0.03(+8.24%)
Oct 29, 2024 0.3100 0.3199 0.2994 0.3131 1,429,920 +0.00(+1.00%)
Oct 28, 2024 0.3058 0.3210 0.2950 0.3100 3,260,414 +0.00(+1.37%)
Oct 25, 2024 0.2905 0.3178 0.2905 0.3058 2,457,233 +0.01(+3.45%)
Oct 24, 2024 0.2960 0.2999 0.2820 0.2956 2,568,152 +0.00(+0.27%)
Oct 23, 2024 0.3100 0.3107 0.2801 0.2948 4,312,891 -0.01(-4.19%)
Oct 22, 2024 0.3200 0.3204 0.3050 0.3077 2,894,946 -0.01(-3.99%)
Oct 21, 2024 0.3500 0.3530 0.3110 0.3205 4,277,985 -0.01(-3.84%)
Oct 18, 2024 0.3260 0.3387 0.3231 0.3333 1,328,157 +0.01(+2.24%)
Oct 17, 2024 0.3400 0.3400 0.3223 0.3260 1,432,419 -0.01(-2.16%)
Oct 16, 2024 0.3298 0.3390 0.3020 0.3332 5,055,933 +0.00(+1.03%)
Oct 15, 2024 0.3500 0.3578 0.3269 0.3298 3,325,612 -0.02(-5.83%)
Oct 14, 2024 0.3800 0.3812 0.3360 0.3502 3,217,644 -0.02(-5.38%)
Oct 11, 2024 0.3701 0.3838 0.3700 0.3701 3,036,993 +0.00(+0.00%)
Oct 10, 2024 0.4200 0.4275 0.3650 0.3701 3,760,004 -0.05(-11.99%)
Oct 09, 2024 0.4200 0.4326 0.4111 0.4205 606,355 -0.00(-0.07%)
Oct 08, 2024 0.4343 0.4489 0.4150 0.4208 665,551 -0.01(-2.88%)
Oct 07, 2024 0.4596 0.4687 0.4164 0.4333 1,065,267 -0.03(-5.72%)
Oct 04, 2024 0.4400 0.4690 0.4351 0.4596 1,008,877 +0.02(+4.69%)
Oct 03, 2024 0.4280 0.4489 0.4229 0.4390 909,304 +0.01(+1.69%)
Oct 02, 2024 0.4200 0.4449 0.4160 0.4317 1,133,395 +0.01(+1.62%)
Oct 01, 2024 0.4500 0.4600 0.4151 0.4248 1,350,562 -0.03(-6.41%)
Sep 30, 2024 0.4705 0.4800 0.4412 0.4539 1,453,469 -0.01(-2.01%)
Sep 27, 2024 0.4415 0.5086 0.4200 0.4632 3,994,911 +0.02(+4.94%)
Sep 26, 2024 0.4050 0.4475 0.4050 0.4414 1,849,058 +0.04(+9.28%)
Sep 25, 2024 0.4226 0.4253 0.4015 0.4039 712,803 -0.02(-3.83%)
Sep 24, 2024 0.4019 0.4300 0.3904 0.4200 1,645,371 +0.02(+5.00%)
Sep 23, 2024 0.4100 0.4269 0.4000 0.4000 716,613 -0.01(-1.36%)
Sep 20, 2024 0.4204 0.4299 0.4055 0.4055 1,403,066 -0.01(-3.45%)
Sep 19, 2024 0.4270 0.4377 0.4160 0.4200 1,148,805 +0.02(+4.95%)
Sep 18, 2024 0.4200 0.4299 0.4002 0.4002 983,670 -0.02(-4.76%)
Sep 17, 2024 0.4300 0.4300 0.4139 0.4202 1,009,328 +0.01(+1.35%)
Sep 16, 2024 0.4300 0.4350 0.4101 0.4146 1,518,074 -0.02(-3.63%)
Sep 13, 2024 0.4723 0.4755 0.4300 0.4302 1,461,695 -0.02(-5.24%)
Sep 12, 2024 0.4700 0.4776 0.4417 0.4540 1,043,088 -0.03(-5.40%)
Sep 11, 2024 0.4300 0.4800 0.4200 0.4799 1,002,448 +0.04(+9.74%)
Sep 10, 2024 0.4400 0.4450 0.4070 0.4373 1,202,605 -0.01(-1.73%)
Sep 09, 2024 0.4512 0.4569 0.4400 0.4450 769,362 +0.00(+0.38%)
Sep 06, 2024 0.4600 0.4630 0.4265 0.4433 890,612 -0.01(-2.79%)
Sep 05, 2024 0.4600 0.4600 0.4400 0.4560 812,633 +0.00(+0.31%)
Sep 04, 2024 0.4625 0.4699 0.4510 0.4546 596,296 -0.01(-2.19%)
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.