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

Bionano Genomics Inc (NQ: BNGO )

0.5702 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 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 (%)
Jul 02, 2024 0.6699 0.6790 0.5467 0.5702 4,251,174 -0.09(-13.91%)
Jul 01, 2024 0.7017 0.7037 0.6520 0.6623 934,654 -0.02(-2.32%)
Jun 28, 2024 0.7490 0.7490 0.6600 0.6780 1,604,634 -0.06(-7.69%)
Jun 27, 2024 0.6600 0.7366 0.6489 0.7345 1,319,863 +0.08(+12.48%)
Jun 26, 2024 0.6400 0.6662 0.6201 0.6530 1,474,652 +0.01(+2.03%)
Jun 25, 2024 0.7000 0.7180 0.6366 0.6400 1,559,222 -0.05(-7.82%)
Jun 24, 2024 0.7500 0.7588 0.6943 0.6943 2,145,085 -0.06(-7.43%)
Jun 21, 2024 0.8000 0.8096 0.7500 0.7500 2,670,739 -0.05(-6.81%)
Jun 20, 2024 0.7800 0.8700 0.7700 0.8048 1,839,980 +0.03(+3.82%)
Jun 18, 2024 0.8300 0.8400 0.7752 0.7752 912,163 -0.04(-4.87%)
Jun 17, 2024 0.8175 0.8298 0.8000 0.8149 793,153 -0.02(-1.81%)
Jun 14, 2024 0.8324 0.8499 0.8150 0.8299 608,476 -0.01(-1.67%)
Jun 13, 2024 0.8400 0.8499 0.8110 0.8440 638,487 +0.01(+1.07%)
Jun 12, 2024 0.8600 0.8800 0.8318 0.8351 759,663 -0.02(-2.76%)
Jun 11, 2024 0.8440 0.8700 0.8274 0.8588 1,043,190 +0.01(+1.72%)
Jun 10, 2024 0.8800 0.8882 0.8390 0.8443 747,320 -0.02(-2.58%)
Jun 07, 2024 0.8828 0.8996 0.8500 0.8667 688,578 -0.02(-2.57%)
Jun 06, 2024 0.9298 0.9335 0.8700 0.8896 1,075,334 -0.03(-2.95%)
Jun 05, 2024 0.9100 0.9341 0.8800 0.9166 973,212 +0.01(+1.39%)
Jun 04, 2024 0.9400 0.9389 0.8900 0.9040 1,016,975 -0.03(-2.80%)
Jun 03, 2024 0.9700 1.010 0.9200 0.9300 1,003,525 -0.04(-3.93%)
May 31, 2024 0.9891 1.010 0.9603 0.9680 893,630 -0.00(-0.43%)
May 30, 2024 0.9800 1.020 0.9500 0.9722 1,100,186 -0.01(-1.10%)
May 29, 2024 1.030 1.030 0.9700 0.9830 1,260,227 -0.05(-4.56%)
May 28, 2024 1.080 1.100 1.020 1.030 850,681 -0.04(-3.74%)
May 24, 2024 1.060 1.100 1.040 1.070 652,999 +0.04(+3.88%)
May 23, 2024 1.100 1.130 1.000 1.030 1,050,789 -0.08(-7.21%)
May 22, 2024 1.050 1.180 1.040 1.110 1,814,639 +0.06(+5.71%)
May 21, 2024 1.050 1.078 1.020 1.050 702,525 -0.03(-2.78%)
May 20, 2024 1.150 1.150 1.030 1.080 1,217,224 -0.06(-5.26%)
May 17, 2024 1.120 1.145 1.090 1.140 869,873 +0.03(+2.70%)
May 16, 2024 1.160 1.160 1.035 1.110 1,465,473 -0.04(-3.48%)
May 15, 2024 1.150 1.210 1.110 1.150 2,411,418 +0.04(+3.60%)
May 14, 2024 1.060 1.150 1.040 1.110 2,137,884 +0.08(+7.77%)
May 13, 2024 0.9600 1.070 0.9600 1.030 1,388,951 +0.07(+7.80%)
May 10, 2024 1.010 1.010 0.9302 0.9555 622,782 -0.03(-2.75%)
May 09, 2024 0.9500 1.010 0.9100 0.9825 1,023,025 +0.06(+6.79%)
May 08, 2024 0.9500 0.9500 0.8860 0.9200 1,282,188 -0.04(-3.82%)
May 07, 2024 1.010 1.020 0.9511 0.9565 705,676 -0.04(-4.01%)
May 06, 2024 0.9500 1.010 0.9500 0.9965 837,485 +0.05(+4.89%)
May 03, 2024 0.9800 1.020 0.9301 0.9500 980,221 +0.00(+0.07%)
May 02, 2024 0.9900 1.010 0.9020 0.9493 939,548 -0.01(-0.96%)
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.