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 (%)
Oct 30, 2020
5.136
5.209
4.812
4.917
408,860
-0.24(-4.62%)
Oct 29, 2020
5.070
5.330
4.965
5.155
334,961
+0.08(+1.56%)
Oct 28, 2020
5.200
5.201
4.901
5.076
270,603
-0.22(-4.21%)
Oct 27, 2020
5.500
5.500
5.151
5.299
189,701
-0.14(-2.66%)
Oct 26, 2020
5.447
5.645
5.300
5.444
418,002
+0.08(+1.49%)
Oct 23, 2020
5.375
5.399
5.157
5.364
134,470
-0.04(-0.67%)
Oct 22, 2020
5.300
5.500
4.900
5.400
373,479
+0.12(+2.27%)
Oct 21, 2020
5.498
5.530
5.210
5.280
339,668
-0.25(-4.50%)
Oct 20, 2020
5.562
5.676
5.410
5.529
282,521
-0.07(-1.27%)
Oct 19, 2020
5.700
5.739
5.540
5.600
279,886
-0.13(-2.23%)
Oct 16, 2020
5.900
5.900
5.710
5.728
251,620
-0.04(-0.73%)
Oct 15, 2020
5.850
5.875
5.660
5.770
507,211
-0.13(-2.20%)
Oct 14, 2020
5.943
5.979
5.851
5.900
242,430
+0.00(+0.00%)
Oct 13, 2020
6.000
6.000
5.800
5.900
331,781
-0.07(-1.19%)
Oct 12, 2020
6.070
6.074
5.878
5.971
631,877
-0.08(-1.31%)
Oct 09, 2020
6.131
6.199
5.920
6.050
460,430
-0.08(-1.31%)
Oct 08, 2020
6.235
6.270
6.100
6.130
294,410
+0.00(+0.00%)
Oct 07, 2020
6.185
6.229
6.022
6.130
346,955
-0.05(-0.74%)
Oct 06, 2020
6.477
6.485
6.160
6.176
504,428
-0.02(-0.39%)
Oct 05, 2020
6.200
6.300
6.100
6.200
513,432
+0.00(+0.00%)
Oct 02, 2020
6.000
6.210
5.800
6.200
475,390
-0.05(-0.80%)
Oct 01, 2020
6.300
6.369
6.123
6.250
497,555
-0.25(-3.85%)
Sep 30, 2020
6.410
7.200
6.160
6.500
1,564,919
+0.50(+8.33%)
Sep 29, 2020
6.200
6.200
5.900
6.000
554,466
+0.08(+1.44%)
Sep 28, 2020
6.050
6.069
5.801
5.915
365,025
+0.03(+0.48%)
Sep 25, 2020
5.917
6.239
5.810
5.887
369,760
-0.01(-0.22%)
Sep 24, 2020
6.100
6.300
5.700
5.900
505,336
+0.01(+0.19%)
Sep 23, 2020
6.380
6.380
5.815
5.889
473,010
-0.51(-7.98%)
Sep 22, 2020
6.400
6.400
6.100
6.400
437,314
+0.10(+1.59%)
Sep 21, 2020
6.300
6.500
6.100
6.300
494,660
+0.13(+2.09%)
Sep 18, 2020
6.300
6.550
6.171
6.171
1,081,880
-0.13(-2.05%)
Sep 17, 2020
5.723
6.366
5.700
6.300
1,100,833
+0.40(+6.78%)
Sep 16, 2020
6.000
6.100
5.700
5.900
521,812
-0.08(-1.35%)
Sep 15, 2020
5.400
6.191
5.332
5.981
882,040
+0.48(+8.77%)
Sep 14, 2020
5.285
5.545
5.208
5.499
461,196
+0.32(+6.28%)
Sep 11, 2020
5.400
5.400
5.055
5.174
268,880
-0.23(-4.19%)
Sep 10, 2020
5.000
5.700
5.000
5.400
880,505
+0.40(+8.00%)
Sep 09, 2020
5.000
5.200
4.900
5.000
670,949
+0.07(+1.36%)
Sep 08, 2020
5.000
5.258
4.821
4.933
693,094
-0.32(-6.04%)
Sep 04, 2020
5.300
5.400
4.735
5.250
1,524,020
-0.19(-3.42%)
Sep 03, 2020
5.700
5.836
5.322
5.436
720,664
-0.50(-8.48%)
Sep 02, 2020
5.500
5.988
5.500
5.940
806,868
+0.33(+5.90%)
Sep 01, 2020
5.896
5.900
5.401
5.609
1,023,825
-0.49(-8.05%)
Aug 31, 2020
6.000
6.100
5.800
6.100
859,348
-0.10(-1.61%)
Aug 28, 2020
6.005
6.200
5.915
6.200
685,030
-0.10(-1.59%)
Aug 27, 2020
6.390
6.390
6.100
6.300
735,834
-0.22(-3.43%)
Aug 26, 2020
6.900
6.999
6.500
6.524
907,177
-0.18(-2.63%)
Aug 25, 2020
5.883
6.788
5.800
6.700
1,255,425
+0.56(+9.07%)
Aug 24, 2020
6.799
6.800
5.900
6.143
1,244,565
-0.26(-4.02%)
Aug 21, 2020
6.622
6.709
6.100
6.400
1,246,350
-0.44(-6.46%)
Aug 20, 2020
7.076
7.087
6.700
6.842
708,384
+0.04(+0.54%)
Aug 19, 2020
7.200
7.200
6.670
6.805
666,502
-0.38(-5.25%)
Aug 18, 2020
6.800
7.450
6.700
7.182
1,422,557
+0.61(+9.27%)
Aug 17, 2020
6.744
6.764
6.430
6.573
967,530
-0.47(-6.67%)
Aug 14, 2020
7.288
7.396
6.680
7.043
1,514,020
-0.66(-8.53%)
Aug 13, 2020
7.500
7.700
7.400
7.700
997,827
+0.00(+0.00%)
Aug 12, 2020
7.900
8.000
7.500
7.700
946,248
-0.28(-3.52%)
Aug 11, 2020
8.191
8.249
7.830
7.981
1,081,963
-0.42(-4.99%)
Aug 10, 2020
8.300
8.500
8.100
8.400
1,273,913
-0.24(-2.76%)
Aug 07, 2020
9.659
10.10
8.338
8.638
7,365,840
+0.64(+7.97%)
Aug 06, 2020
7.400
8.200
7.307
8.000
3,011,746
+0.55(+7.38%)
Aug 05, 2020
7.663
7.755
7.234
7.450
1,321,501
-0.34(-4.36%)
Aug 04, 2020
7.729
7.870
7.601
7.790
1,018,690
-0.13(-1.64%)
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
.