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

Bionano Genomics Inc (NQ: BNGO )

1.695 +0.115 (+7.28%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 1.510 1.700 1.510 1.580 1,396,425 +0.07(+4.64%)
Nov 28, 2023 1.520 1.530 1.462 1.510 814,023 -0.02(-1.31%)
Nov 27, 2023 1.630 1.640 1.490 1.530 1,508,292 -0.12(-7.27%)
Nov 24, 2023 1.430 1.660 1.430 1.650 1,343,798 +0.20(+13.79%)
Nov 22, 2023 1.450 1.470 1.390 1.450 634,355 +0.00(+0.00%)
Nov 21, 2023 1.460 1.560 1.410 1.450 1,166,592 -0.01(-0.68%)
Nov 20, 2023 1.380 1.510 1.370 1.460 1,908,991 +0.11(+8.15%)
Nov 17, 2023 1.310 1.360 1.280 1.350 815,880 +0.04(+3.05%)
Nov 16, 2023 1.330 1.343 1.285 1.310 764,276 -0.06(-4.38%)
Nov 15, 2023 1.420 1.510 1.355 1.370 1,671,461 -0.03(-2.14%)
Nov 14, 2023 1.350 1.480 1.350 1.400 1,715,101 +0.12(+9.37%)
Nov 13, 2023 1.260 1.310 1.190 1.280 1,280,524 -0.02(-1.54%)
Nov 10, 2023 1.330 1.340 1.260 1.300 1,033,823 -0.03(-2.26%)
Nov 09, 2023 1.360 1.470 1.320 1.330 1,331,271 -0.03(-2.21%)
Nov 08, 2023 1.500 1.500 1.310 1.360 1,168,458 -0.07(-4.90%)
Nov 07, 2023 1.630 1.630 1.420 1.430 1,273,848 -0.20(-12.27%)
Nov 06, 2023 1.640 1.750 1.580 1.630 1,212,669 +0.06(+3.82%)
Nov 03, 2023 1.520 1.640 1.510 1.570 1,200,527 +0.08(+5.37%)
Nov 02, 2023 1.340 1.530 1.340 1.490 1,312,569 +0.16(+12.03%)
Nov 01, 2023 1.420 1.470 1.241 1.330 867,811 -0.05(-3.62%)
Oct 31, 2023 1.320 1.530 1.310 1.380 1,434,819 +0.07(+5.34%)
Oct 30, 2023 1.270 1.320 1.200 1.310 894,685 +0.05(+3.97%)
Oct 27, 2023 1.330 1.330 1.240 1.260 1,053,357 -0.06(-4.55%)
Oct 26, 2023 1.310 1.390 1.300 1.320 507,581 +0.01(+0.76%)
Oct 25, 2023 1.420 1.431 1.250 1.310 1,046,301 -0.10(-7.09%)
Oct 24, 2023 1.470 1.570 1.400 1.410 1,149,259 -0.07(-4.73%)
Oct 23, 2023 1.590 1.609 1.460 1.480 1,273,592 -0.13(-8.07%)
Oct 20, 2023 1.730 1.730 1.560 1.610 1,113,829 -0.11(-6.40%)
Oct 19, 2023 1.870 1.870 1.705 1.720 889,981 -0.13(-7.03%)
Oct 18, 2023 2.110 2.110 1.770 1.850 1,848,709 -0.26(-12.32%)
Oct 17, 2023 2.250 2.260 2.100 2.110 891,900 -0.16(-7.05%)
Oct 16, 2023 2.260 2.320 2.215 2.270 623,001 +0.05(+2.25%)
Oct 13, 2023 2.420 2.420 2.130 2.220 831,818 -0.21(-8.64%)
Oct 12, 2023 2.660 2.670 2.410 2.430 742,441 -0.19(-7.43%)
Oct 11, 2023 2.970 3.010 2.610 2.625 1,261,644 -0.33(-11.02%)
Oct 10, 2023 2.780 2.990 2.780 2.950 406,690 +0.16(+5.73%)
Oct 09, 2023 2.690 2.791 2.660 2.790 312,657 +0.05(+1.82%)
Oct 06, 2023 2.700 2.775 2.610 2.740 290,606 +0.05(+1.86%)
Oct 05, 2023 2.680 2.750 2.610 2.690 362,831 +0.01(+0.37%)
Oct 04, 2023 2.830 2.860 2.660 2.680 725,723 -0.19(-6.62%)
Oct 03, 2023 2.900 2.920 2.835 2.870 319,547 -0.06(-2.05%)
Oct 02, 2023 3.010 3.030 2.890 2.930 400,476 -0.10(-3.30%)
Sep 29, 2023 2.950 3.075 2.940 3.030 372,945 +0.13(+4.48%)
Sep 28, 2023 2.950 2.950 2.850 2.900 198,727 -0.03(-1.02%)
Sep 27, 2023 2.850 2.940 2.840 2.930 237,294 +0.09(+3.17%)
Sep 26, 2023 2.950 2.998 2.840 2.840 421,510 -0.14(-4.70%)
Sep 25, 2023 2.900 2.980 2.868 2.980 562,274 +0.06(+2.05%)
Sep 22, 2023 3.000 3.040 2.910 2.920 430,468 -0.06(-2.01%)
Sep 21, 2023 2.960 3.128 2.950 2.980 594,039 -0.02(-0.67%)
Sep 20, 2023 3.030 3.070 2.980 3.000 390,881 +0.00(+0.00%)
Sep 19, 2023 3.000 3.060 2.930 3.000 506,031 +0.00(+0.00%)
Sep 18, 2023 3.240 3.240 2.990 3.000 747,364 -0.25(-7.69%)
Sep 15, 2023 3.390 3.420 3.200 3.250 914,332 -0.14(-4.13%)
Sep 14, 2023 3.460 3.580 3.315 3.390 623,307 +0.01(+0.30%)
Sep 13, 2023 3.570 3.609 3.380 3.380 592,404 -0.17(-4.79%)
Sep 12, 2023 3.450 3.850 3.430 3.550 1,087,395 +0.06(+1.72%)
Sep 11, 2023 3.390 3.690 3.370 3.490 890,822 +0.10(+2.95%)
Sep 08, 2023 3.360 3.400 3.240 3.390 457,118 +0.02(+0.74%)
Sep 07, 2023 3.470 3.470 3.300 3.365 326,135 -0.18(-5.21%)
Sep 06, 2023 3.780 3.840 3.350 3.550 1,052,265 -0.23(-6.08%)
Sep 05, 2023 3.810 3.860 3.700 3.780 646,403 -0.07(-1.82%)
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.