Breaking News Bar

Business News and Information

Bionano Genomics Inc (NQ: BNGO )

0.6500 +0.0521 (+8.71%)
Official Closing Price Updated: 6:52 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.6410 0.7200 0.6160 0.6500 15,644,206 +0.05(+8.33%)
Sep 29, 2020 0.6200 0.6200 0.5900 0.6000 5,544,664 +0.01(+1.44%)
Sep 28, 2020 0.6050 0.6069 0.5801 0.5915 3,650,250 +0.00(+0.48%)
Sep 25, 2020 0.5917 0.6239 0.5810 0.5887 3,697,600 -0.00(-0.22%)
Sep 24, 2020 0.6100 0.6300 0.5700 0.5900 5,053,368 +0.00(+0.19%)
Sep 23, 2020 0.6380 0.6380 0.5815 0.5889 4,730,106 -0.05(-7.98%)
Sep 22, 2020 0.6400 0.6400 0.6100 0.6400 4,373,141 +0.01(+1.59%)
Sep 21, 2020 0.6300 0.6500 0.6100 0.6300 4,946,605 +0.01(+2.09%)
Sep 18, 2020 0.6300 0.6550 0.6171 0.6171 10,818,800 -0.01(-2.05%)
Sep 17, 2020 0.5723 0.6366 0.5700 0.6300 11,008,330 +0.04(+6.78%)
Sep 16, 2020 0.6000 0.6100 0.5700 0.5900 5,218,121 -0.01(-1.35%)
Sep 15, 2020 0.5400 0.6191 0.5332 0.5981 8,820,409 +0.05(+8.77%)
Sep 14, 2020 0.5285 0.5545 0.5208 0.5499 4,611,962 +0.03(+6.28%)
Sep 11, 2020 0.5400 0.5400 0.5055 0.5174 2,688,800 -0.02(-4.19%)
Sep 10, 2020 0.5000 0.5700 0.5000 0.5400 8,805,053 +0.04(+8.00%)
Sep 09, 2020 0.5000 0.5200 0.4900 0.5000 6,709,494 +0.01(+1.36%)
Sep 08, 2020 0.5000 0.5258 0.4821 0.4933 6,930,947 -0.03(-6.04%)
Sep 04, 2020 0.5300 0.5400 0.4735 0.5250 15,240,200 -0.02(-3.42%)
Sep 03, 2020 0.5700 0.5836 0.5322 0.5436 7,206,640 -0.05(-8.48%)
Sep 02, 2020 0.5500 0.5988 0.5500 0.5940 8,068,685 +0.03(+5.90%)
Sep 01, 2020 0.5896 0.5900 0.5401 0.5609 10,238,251 -0.05(-8.05%)
Aug 31, 2020 0.6000 0.6100 0.5800 0.6100 8,593,482 -0.01(-1.61%)
Aug 28, 2020 0.6005 0.6200 0.5915 0.6200 6,850,300 -0.01(-1.59%)
Aug 27, 2020 0.6390 0.6390 0.6100 0.6300 7,358,348 -0.02(-3.43%)
Aug 26, 2020 0.6900 0.6999 0.6500 0.6524 9,071,773 -0.02(-2.63%)
Aug 25, 2020 0.5883 0.6788 0.5800 0.6700 12,554,257 +0.06(+9.07%)
Aug 24, 2020 0.6799 0.6800 0.5900 0.6143 12,445,652 -0.03(-4.02%)
Aug 21, 2020 0.6622 0.6709 0.6100 0.6400 12,463,500 -0.04(-6.46%)
Aug 20, 2020 0.7076 0.7087 0.6700 0.6842 7,083,843 +0.00(+0.54%)
Aug 19, 2020 0.7200 0.7200 0.6670 0.6805 6,665,027 -0.04(-5.25%)
Aug 18, 2020 0.6800 0.7450 0.6700 0.7182 14,225,572 +0.06(+9.27%)
Aug 17, 2020 0.6744 0.6764 0.6430 0.6573 9,675,306 -0.05(-6.67%)
Aug 14, 2020 0.7288 0.7396 0.6680 0.7043 15,140,200 -0.07(-8.53%)
Aug 13, 2020 0.7500 0.7700 0.7400 0.7700 9,978,278 +0.00(+0.00%)
Aug 12, 2020 0.7900 0.8000 0.7500 0.7700 9,462,486 -0.03(-3.52%)
Aug 11, 2020 0.8191 0.8249 0.7830 0.7981 10,819,639 -0.04(-4.99%)
Aug 10, 2020 0.8300 0.8500 0.8100 0.8400 12,739,134 -0.02(-2.76%)
Aug 07, 2020 0.9659 1.010 0.8338 0.8638 73,658,400 +0.06(+7.97%)
Aug 06, 2020 0.7400 0.8200 0.7307 0.8000 30,117,466 +0.06(+7.38%)
Aug 05, 2020 0.7663 0.7755 0.7234 0.7450 13,215,015 -0.03(-4.36%)
Aug 04, 2020 0.7729 0.7870 0.7601 0.7790 10,186,901 -0.01(-1.64%)
Aug 03, 2020 0.7997 0.8100 0.7700 0.7920 13,087,942 +0.00(+0.25%)
Jul 31, 2020 0.7900 0.8049 0.7700 0.7900 10,440,900 -0.01(-1.25%)
Jul 30, 2020 0.8300 0.8400 0.7700 0.8000 28,227,916 +0.05(+7.32%)
Jul 29, 2020 0.7780 0.7951 0.7350 0.7454 21,488,241 -0.07(-9.10%)
Jul 28, 2020 0.7600 0.8400 0.7500 0.8200 23,757,234 +0.01(+1.23%)
Jul 27, 2020 0.8600 0.8600 0.7800 0.8100 31,061,556 -0.08(-8.99%)
Jul 24, 2020 0.9000 1.050 0.8250 0.8900 127,001,600 +0.11(+14.10%)
Jul 23, 2020 0.8900 0.8900 0.7000 0.7800 57,655,181 -0.11(-12.36%)
Jul 22, 2020 1.000 1.160 0.8200 0.8900 143,689,275 +0.07(+8.54%)
Jul 21, 2020 0.8000 0.9200 0.7500 0.8200 102,620,192 +0.14(+19.76%)
Jul 20, 2020 0.6990 0.7200 0.6500 0.6847 44,172,809 +0.07(+10.83%)
Jul 17, 2020 0.7000 0.8700 0.6061 0.6178 161,223,100 +0.10(+18.81%)
Jul 16, 2020 0.5040 0.5400 0.4900 0.5200 19,116,355 +0.02(+3.09%)
Jul 15, 2020 0.5026 0.5143 0.4950 0.5044 5,945,430 +0.01(+2.94%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4900 6,386,238 -0.01(-2.00%)
Jul 13, 2020 0.5400 0.5500 0.5000 0.5000 11,784,125 -0.03(-5.66%)
Jul 10, 2020 0.5449 0.5599 0.5145 0.5300 29,107,900 +0.04(+8.38%)
Jul 09, 2020 0.5200 0.5246 0.4780 0.4890 15,796,375 -0.04(-6.86%)
Jul 08, 2020 0.4900 0.4900 0.4658 0.5250 9,833,349 +0.05(+9.38%)
Jul 07, 2020 0.4800 0.4900 0.4500 0.4800 11,692,627 +0.01(+2.02%)
Jul 06, 2020 0.4961 0.5000 0.4660 0.4705 8,918,044 -0.02(-3.21%)
Jul 02, 2020 0.5266 0.5266 0.4701 0.4861 22,403,602 -0.08(-14.52%)
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.
 
bottom clear