Skip to main content

Bionano Genomics, Inc. - Common Stock (NQ: BNGO )

0.1950 -0.0055 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.1970 0.2040 0.1950 0.1950 2,511,041 -0.01(-4.22%)
Dec 19, 2024 0.2188 0.2190 0.1950 0.2036 3,537,909 -0.01(-3.05%)
Dec 18, 2024 0.2160 0.2215 0.2096 0.2100 4,257,283 -0.00(-0.47%)
Dec 17, 2024 0.2200 0.2245 0.2020 0.2110 3,316,676 -0.01(-6.01%)
Dec 16, 2024 0.2400 0.2430 0.2243 0.2245 2,842,657 -0.02(-6.42%)
Dec 13, 2024 0.2366 0.2440 0.2300 0.2399 1,701,712 +0.00(+1.39%)
Dec 12, 2024 0.2400 0.2450 0.2321 0.2366 1,507,301 -0.00(-1.91%)
Dec 11, 2024 0.2410 0.2460 0.2306 0.2412 2,055,431 -0.00(-0.78%)
Dec 10, 2024 0.2700 0.2700 0.2300 0.2431 4,049,087 -0.02(-5.96%)
Dec 09, 2024 0.2360 0.2700 0.2355 0.2585 6,093,795 +0.02(+10.61%)
Dec 06, 2024 0.2350 0.2388 0.2299 0.2337 2,517,888 -0.00(-0.72%)
Dec 05, 2024 0.2357 0.2404 0.2300 0.2354 2,399,335 -0.00(-1.47%)
Dec 04, 2024 0.2450 0.2489 0.2307 0.2389 1,818,470 +0.00(+0.80%)
Dec 03, 2024 0.2567 0.2600 0.2296 0.2370 3,288,850 -0.02(-6.80%)
Dec 02, 2024 0.2785 0.2809 0.2500 0.2543 2,944,437 -0.00(-0.51%)
Nov 29, 2024 0.2409 0.2600 0.2399 0.2556 2,060,669 +0.02(+7.30%)
Nov 27, 2024 0.2401 0.2554 0.2311 0.2382 2,165,130 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.