Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
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
.