FinancialContent is the trusted provider of stock market information to the media industry.
Bionano Genomics Inc (NQ: BNGO)
1.080 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:04 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 09, 2019 1.120 1.120 1.030 1.080 2,314,930 -0.04(-3.57%)
Dec 06, 2019 1.070 1.120 1.010 1.120 3,736,700 +0.03(+2.75%)
Dec 05, 2019 1.180 1.300 1.010 1.090 28,267,281 +0.17(+18.48%)
Dec 04, 2019 0.9200 0.9300 0.9100 0.9200 719,304 -0.01(-1.08%)
Dec 03, 2019 0.9300 0.9400 0.9100 0.9300 1,096,399 +0.01(+0.55%)
Dec 02, 2019 0.9500 0.9500 0.9051 0.9249 1,223,710 -0.03(-2.64%)
Nov 29, 2019 0.9500 0.9590 0.9050 0.9500 1,115,100 -0.01(-1.35%)
Nov 27, 2019 0.9800 0.9850 0.9300 0.9630 1,278,600 +0.03(+3.55%)
Nov 26, 2019 0.9600 0.9900 0.9200 0.9300 1,212,610 -0.03(-3.62%)
Nov 25, 2019 0.9500 1.020 0.9100 0.9649 1,559,648 +0.02(+1.66%)
Nov 22, 2019 0.9800 0.9800 0.9000 0.9491 1,710,500 -0.03(-3.15%)
Nov 21, 2019 1.000 1.010 0.9500 0.9800 1,731,704 -0.03(-2.97%)
Nov 20, 2019 0.9700 1.030 0.9500 1.010 1,416,369 +0.01(+1.10%)
Nov 19, 2019 1.070 1.090 0.9701 0.9990 2,851,595 -0.08(-7.50%)
Nov 18, 2019 1.050 1.110 1.040 1.080 2,954,478 +0.04(+3.85%)
Nov 15, 2019 1.100 1.110 1.010 1.040 3,009,500 -0.04(-3.70%)
Nov 14, 2019 0.9900 1.100 0.9200 1.080 4,337,143 +0.08(+8.38%)
Nov 13, 2019 0.9523 1.040 0.9400 0.9965 4,683,765 -0.06(-5.99%)
Nov 12, 2019 0.8620 1.070 0.8500 1.060 8,478,548 +0.21(+24.05%)
Nov 11, 2019 0.8812 0.8936 0.8200 0.8545 2,128,411 -0.03(-2.91%)
Nov 08, 2019 0.9000 1.020 0.8500 0.8801 6,119,600 -0.14(-13.72%)
Nov 07, 2019 1.380 1.500 0.9700 1.020 58,614,550 +0.12(+13.33%)
Nov 06, 2019 0.8000 0.9000 0.7700 0.9000 3,866,449 +0.09(+11.11%)
Nov 05, 2019 0.8200 0.8300 0.7900 0.8100 1,315,110 +0.00(+0.00%)
Nov 04, 2019 0.8800 0.8900 0.8000 0.8100 1,932,333 -0.04(-4.41%)
Nov 01, 2019 0.8011 0.8700 0.7701 0.8474 1,881,900 +0.06(+7.27%)
Oct 31, 2019 0.8388 0.8388 0.7503 0.7900 2,913,116 -0.06(-7.06%)
Oct 30, 2019 0.8350 0.9600 0.8232 0.8500 8,870,803 +0.10(+13.33%)
Oct 29, 2019 0.7900 0.8000 0.7100 0.7500 3,820,046 -0.06(-7.96%)
Oct 28, 2019 0.9087 0.9150 0.8000 0.8149 4,013,578 -0.08(-8.64%)
Oct 25, 2019 0.9800 1.000 0.8701 0.8920 6,495,700 -0.12(-11.68%)
Oct 24, 2019 1.140 1.150 1.000 1.010 6,710,186 -0.09(-8.18%)
Oct 23, 2019 1.150 1.260 1.050 1.100 7,595,641 -0.06(-5.17%)
Oct 22, 2019 1.080 1.170 0.9900 1.160 9,493,920 +0.08(+7.41%)
Oct 21, 2019 0.9100 1.270 0.8200 1.080 37,558,331 -0.82(-43.16%)
Oct 18, 2019 1.710 3.980 1.710 1.900 68,455,800 +0.52(+37.68%)
Oct 17, 2019 2.020 2.320 1.290 1.380 6,258,110 -1.47(-51.58%)
Oct 16, 2019 1.120 4.700 1.050 2.850 34,856,134 +2.30(+417.62%)
Oct 15, 2019 0.5051 0.6070 0.5000 0.5506 104,892 +0.03(+5.88%)
Oct 14, 2019 0.6100 0.6100 0.5000 0.5200 150,860 -0.06(-10.97%)
Oct 11, 2019 0.5985 0.5986 0.5700 0.5841 11,900 +0.01(+2.47%)
Oct 10, 2019 0.5740 0.5869 0.5080 0.5700 49,885 -0.01(-1.72%)
Oct 09, 2019 0.6400 0.6400 0.5547 0.5800 84,286 -0.03(-4.92%)
Oct 08, 2019 0.6500 0.6500 0.6100 0.6100 42,364 -0.03(-4.19%)
Oct 07, 2019 0.6620 0.6620 0.6122 0.6367 77,202 -0.01(-1.56%)
Oct 04, 2019 0.6700 0.6858 0.6100 0.6468 59,900 -0.03(-4.85%)
Oct 03, 2019 0.6345 0.6900 0.6323 0.6798 14,002 +0.06(+8.82%)
Oct 02, 2019 0.6900 0.7006 0.6200 0.6247 49,618 -0.06(-8.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.