Bionano Genomics Inc (NQ: BNGO )

5.660 -0.450 (-7.36%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 5.640 5.780 5.380 5.660 23,200,350 -0.45(-7.36%)
Apr 15, 2021 6.480 6.510 5.820 6.110 27,018,512 -0.32(-4.98%)
Apr 14, 2021 6.800 6.820 6.400 6.430 18,047,333 -0.46(-6.68%)
Apr 13, 2021 6.820 7.070 6.680 6.890 13,754,356 +0.15(+2.23%)
Apr 12, 2021 7.170 7.370 6.710 6.740 19,252,829 -0.55(-7.54%)
Apr 09, 2021 7.380 7.480 7.170 7.290 9,971,700 -0.24(-3.19%)
Apr 08, 2021 7.420 7.780 7.270 7.530 12,988,278 +0.13(+1.76%)
Apr 07, 2021 7.810 7.930 7.330 7.400 14,067,358 -0.45(-5.73%)
Apr 06, 2021 8.070 8.150 7.830 7.850 10,253,599 -0.32(-3.92%)
Apr 05, 2021 8.030 8.230 7.860 8.170 10,950,718 +0.34(+4.34%)
Apr 01, 2021 8.400 8.430 7.760 7.830 15,183,400 -0.25(-3.09%)
Mar 31, 2021 7.900 8.330 7.750 8.080 24,164,880 +0.36(+4.66%)
Mar 30, 2021 7.210 7.840 7.040 7.720 14,128,984 +0.37(+5.03%)
Mar 29, 2021 7.620 7.820 7.270 7.350 13,921,574 -0.40(-5.16%)
Mar 26, 2021 7.900 8.030 7.380 7.750 16,810,100 -0.15(-1.90%)
Mar 25, 2021 6.980 7.920 6.920 7.900 24,599,780 +0.47(+6.33%)
Mar 24, 2021 8.790 8.790 7.360 7.430 33,465,772 -0.94(-11.23%)
Mar 23, 2021 8.900 9.030 8.320 8.370 19,180,043 -0.68(-7.51%)
Mar 22, 2021 9.260 9.330 8.820 9.050 18,400,332 +0.02(+0.22%)
Mar 19, 2021 8.680 9.135 8.470 9.030 15,972,300 +0.44(+5.12%)
Mar 18, 2021 9.050 9.240 8.550 8.590 15,264,066 -0.70(-7.53%)
Mar 17, 2021 8.430 9.350 8.300 9.290 19,857,250 +0.56(+6.41%)
Mar 16, 2021 9.590 9.660 8.500 8.730 23,356,526 -0.94(-9.72%)
Mar 15, 2021 9.390 9.830 9.130 9.670 17,174,839 +0.29(+3.09%)
Mar 12, 2021 9.000 9.460 8.830 9.380 17,758,500 -0.15(-1.57%)
Mar 11, 2021 8.930 9.560 8.710 9.530 23,115,466 +0.86(+9.92%)
Mar 10, 2021 9.520 9.550 8.320 8.670 37,011,450 -0.35(-3.88%)
Mar 09, 2021 8.340 9.340 7.950 9.020 38,870,950 +1.25(+16.09%)
Mar 08, 2021 7.700 8.950 7.200 7.770 66,670,947 +0.62(+8.67%)
Mar 05, 2021 7.400 7.406 5.580 7.150 59,736,800 +0.25(+3.62%)
Mar 04, 2021 8.010 8.430 6.600 6.900 50,369,114 -1.65(-19.30%)
Mar 03, 2021 9.570 9.590 8.450 8.550 27,297,169 -0.93(-9.81%)
Mar 02, 2021 10.00 10.46 9.460 9.480 15,358,105 -0.36(-3.66%)
Mar 01, 2021 10.04 10.26 9.770 9.840 17,691,936 +0.11(+1.13%)
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%)
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.