Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bionano Genomics Inc
(NQ:
BNGO
)
0.9300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
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
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
107.90
116.00
104.60
110.50
3,688,670
+5.20(+4.94%)
Jan 28, 2021
113.80
114.00
96.00
105.30
4,889,383
-5.10(-4.62%)
Jan 27, 2021
109.40
120.00
94.50
110.40
6,900,865
-11.70(-9.58%)
Jan 26, 2021
134.30
138.50
118.80
122.10
7,835,533
-3.70(-2.94%)
Jan 25, 2021
113.10
136.50
104.50
125.80
15,338,178
+27.80(+28.37%)
Jan 22, 2021
89.70
98.00
85.80
98.00
11,587,970
+15.30(+18.50%)
Jan 21, 2021
85.80
87.00
80.80
82.70
5,402,437
+2.20(+2.73%)
Jan 20, 2021
79.70
84.50
75.20
80.50
12,534,216
-10.90(-11.93%)
Jan 19, 2021
93.10
99.50
89.30
91.40
13,675,512
+7.10(+8.42%)
Jan 15, 2021
76.30
95.00
75.00
84.30
23,643,620
+14.80(+21.29%)
Jan 14, 2021
57.20
79.50
55.40
69.50
23,404,100
+13.20(+23.45%)
Jan 13, 2021
53.63
56.30
50.60
56.30
5,581,303
+2.70(+5.04%)
Jan 12, 2021
58.00
58.50
52.50
53.60
6,012,773
-3.10(-5.47%)
Jan 11, 2021
59.30
60.80
52.30
56.70
14,373,210
+9.70(+20.64%)
Jan 08, 2021
41.30
48.90
39.10
47.00
13,718,370
-3.00(-6.00%)
Jan 07, 2021
49.30
51.80
47.20
50.00
9,102,850
+2.30(+4.82%)
Jan 06, 2021
46.00
57.90
43.90
47.70
16,950,580
-1.80(-3.64%)
Jan 05, 2021
53.00
58.40
42.80
49.50
23,370,814
-22.50(-31.25%)
Jan 04, 2021
52.10
72.40
45.10
72.00
58,062,472
+41.20(+133.77%)
Dec 31, 2020
30.80
30.80
30.80
80,312,712
+9.80(+46.67%)
Dec 30, 2020
19.30
29.70
18.40
21.00
80,312,712
+7.70(+57.89%)
Dec 29, 2020
9.500
14.90
9.300
13.30
27,775,606
+4.46(+50.42%)
Dec 28, 2020
8.817
10.20
8.300
8.842
6,900,860
+1.79(+25.42%)
Dec 24, 2020
7.450
7.500
6.550
7.050
1,408,510
-0.70(-9.03%)
Dec 23, 2020
5.700
8.174
5.550
7.750
8,657,373
+2.23(+40.40%)
Dec 22, 2020
5.450
5.610
5.200
5.520
857,356
-0.07(-1.31%)
Dec 21, 2020
5.827
5.949
5.510
5.593
1,497,828
+0.19(+3.57%)
Dec 18, 2020
5.334
5.470
5.200
5.400
884,500
+0.08(+1.50%)
Dec 17, 2020
5.100
5.389
5.004
5.320
836,895
+0.22(+4.31%)
Dec 16, 2020
5.100
5.190
4.925
5.100
492,890
-0.03(-0.62%)
Dec 15, 2020
5.002
5.150
5.000
5.132
549,497
+0.13(+2.64%)
Dec 14, 2020
5.000
5.052
4.971
5.000
377,379
+0.03(+0.58%)
Dec 11, 2020
4.969
5.084
4.898
4.971
440,350
+0.02(+0.42%)
Dec 10, 2020
5.010
5.050
4.910
4.950
587,593
-0.13(-2.54%)
Dec 09, 2020
5.154
5.350
5.027
5.079
612,328
-0.08(-1.61%)
Dec 08, 2020
5.350
5.350
5.114
5.162
423,118
-0.13(-2.38%)
Dec 07, 2020
5.049
5.470
5.032
5.288
1,012,319
+0.27(+5.38%)
Dec 04, 2020
4.970
5.020
4.923
5.018
391,950
+0.05(+0.97%)
Dec 03, 2020
5.000
5.050
4.903
4.970
475,603
+0.07(+1.37%)
Dec 02, 2020
5.089
5.099
4.895
4.903
844,601
-0.14(-2.72%)
Dec 01, 2020
4.912
5.289
4.890
5.040
1,667,946
+0.14(+2.86%)
Nov 30, 2020
4.800
4.900
4.800
4.900
484,145
+0.01(+0.22%)
Nov 27, 2020
4.950
4.960
4.808
4.889
290,350
-0.00(-0.02%)
Nov 25, 2020
4.925
4.988
4.872
4.890
418,710
-0.02(-0.33%)
Nov 24, 2020
5.000
5.050
4.900
4.906
556,910
-0.11(-2.25%)
Nov 23, 2020
5.150
5.200
4.970
5.019
534,513
-0.20(-3.85%)
Nov 20, 2020
5.083
5.300
4.970
5.220
554,170
+0.22(+4.40%)
Nov 19, 2020
5.100
5.200
5.000
5.000
297,049
-0.15(-2.86%)
Nov 18, 2020
5.324
5.455
5.070
5.147
312,554
-0.10(-1.98%)
Nov 17, 2020
5.100
5.490
5.100
5.251
449,158
+0.21(+4.12%)
Nov 16, 2020
5.000
5.174
4.950
5.043
347,101
-0.14(-2.72%)
Nov 13, 2020
5.100
5.400
5.005
5.184
622,630
-0.52(-9.05%)
Nov 12, 2020
6.100
6.300
5.600
5.700
1,103,436
+0.10(+1.80%)
Nov 11, 2020
5.350
5.649
5.335
5.599
334,643
+0.35(+6.59%)
Nov 10, 2020
5.000
5.325
4.900
5.253
391,680
+0.29(+5.93%)
Nov 09, 2020
4.933
5.150
4.750
4.959
402,837
+0.16(+3.29%)
Nov 06, 2020
4.998
4.998
4.739
4.801
401,210
-0.15(-3.03%)
Nov 05, 2020
5.008
5.010
4.853
4.951
196,698
+0.02(+0.43%)
Nov 04, 2020
5.000
5.079
4.901
4.930
294,639
-0.14(-2.74%)
Nov 03, 2020
5.046
5.199
4.962
5.069
257,352
+0.07(+1.38%)
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
.