MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.3934 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.4022 0.4100 0.3666 0.3934 2,226,014 -0.01(-2.29%)
Aug 08, 2024 0.4500 0.4550 0.3055 0.4026 8,991,881 -0.03(-6.72%)
Aug 07, 2024 0.5200 0.5300 0.4208 0.4316 3,999,169 -0.08(-15.88%)
Aug 06, 2024 0.5350 0.5450 0.5094 0.5131 899,922 -0.01(-1.35%)
Aug 05, 2024 0.5000 0.5451 0.5000 0.5201 1,515,012 -0.03(-5.63%)
Aug 02, 2024 0.5715 0.5820 0.5238 0.5511 2,227,363 -0.04(-6.12%)
Aug 01, 2024 0.6500 0.6599 0.5848 0.5870 1,332,885 -0.05(-8.45%)
Jul 31, 2024 0.6500 0.6700 0.6245 0.6412 1,365,444 +0.01(+2.04%)
Jul 30, 2024 0.6300 0.6487 0.6030 0.6284 685,339 -0.00(-0.70%)
Jul 29, 2024 0.6400 0.6500 0.6100 0.6328 838,812 +0.01(+0.93%)
Jul 26, 2024 0.6050 0.6300 0.5921 0.6270 1,117,618 +0.03(+4.22%)
Jul 25, 2024 0.6116 0.6417 0.5924 0.6016 1,247,597 -0.02(-2.59%)
Jul 24, 2024 0.6300 0.6700 0.6020 0.6176 1,641,137 -0.02(-2.62%)
Jul 23, 2024 0.6200 0.6499 0.6150 0.6342 1,125,244 +0.01(+1.54%)
Jul 22, 2024 0.5900 0.6285 0.5800 0.6246 1,429,234 +0.03(+4.87%)
Jul 19, 2024 0.6300 0.6400 0.5810 0.5956 1,483,750 -0.02(-3.34%)
Jul 18, 2024 0.6800 0.6850 0.6100 0.6162 1,428,503 -0.05(-7.27%)
Jul 17, 2024 0.6700 0.6781 0.6300 0.6645 1,356,059 +0.01(+0.80%)
Jul 16, 2024 0.6333 0.6599 0.6055 0.6592 2,216,624 +0.03(+5.14%)
Jul 15, 2024 0.6600 0.6669 0.5900 0.6270 1,882,088 -0.03(-4.19%)
Jul 12, 2024 0.6300 0.6599 0.6300 0.6544 1,693,628 +0.03(+4.32%)
Jul 11, 2024 0.6600 0.6889 0.6239 0.6273 2,022,443 -0.02(-3.13%)
Jul 10, 2024 0.6206 0.6800 0.6109 0.6476 2,883,507 +0.02(+3.78%)
Jul 09, 2024 0.5800 0.6800 0.5374 0.6240 5,851,728 +0.07(+12.68%)
Jul 08, 2024 0.5300 0.5730 0.5214 0.5538 3,372,253 +0.01(+0.93%)
Jul 05, 2024 0.5500 0.5797 0.5200 0.5487 3,114,957 -0.02(-3.87%)
Jul 03, 2024 0.5800 0.6000 0.5502 0.5708 1,992,671 +0.00(+0.11%)
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%)
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.
TOP
Email a Story