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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2019
12.30
13.90
12.10
12.40
608,810
+0.50(+4.20%)
Dec 30, 2019
10.90
12.50
10.80
11.90
523,977
+1.10(+10.19%)
Dec 27, 2019
10.50
10.90
10.30
10.80
172,350
+0.40(+3.85%)
Dec 26, 2019
10.20
10.80
10.20
10.40
144,078
+0.20(+1.96%)
Dec 24, 2019
10.20
10.30
10.10
10.20
56,600
+0.00(+0.00%)
Dec 23, 2019
10.30
10.30
9.800
10.20
145,437
-0.10(-0.97%)
Dec 20, 2019
10.40
10.50
10.10
10.30
176,270
-0.20(-1.90%)
Dec 19, 2019
11.60
11.80
10.30
10.50
713,285
+0.30(+2.94%)
Dec 18, 2019
10.50
10.50
10.10
10.20
77,697
-0.30(-2.86%)
Dec 17, 2019
10.50
11.00
10.40
10.50
90,960
-0.20(-1.87%)
Dec 16, 2019
10.20
10.70
10.10
10.70
149,223
+0.52(+5.16%)
Dec 13, 2019
10.10
10.35
9.750
10.18
108,690
+0.08(+0.74%)
Dec 12, 2019
10.00
10.20
9.700
10.10
117,956
+0.20(+2.02%)
Dec 11, 2019
10.00
10.30
9.800
9.900
163,440
-0.50(-4.81%)
Dec 10, 2019
10.50
10.60
10.10
10.40
175,803
-0.40(-3.70%)
Dec 09, 2019
11.20
11.20
10.30
10.80
231,493
-0.40(-3.57%)
Dec 06, 2019
10.70
11.20
10.10
11.20
373,670
+0.30(+2.75%)
Dec 05, 2019
11.80
13.00
10.10
10.90
2,826,728
+1.70(+18.48%)
Dec 04, 2019
9.200
9.300
9.100
9.200
71,930
-0.10(-1.08%)
Dec 03, 2019
9.300
9.400
9.100
9.300
109,639
+0.05(+0.55%)
Dec 02, 2019
9.500
9.500
9.051
9.249
122,371
-0.25(-2.64%)
Nov 29, 2019
9.500
9.590
9.050
9.500
111,510
-0.13(-1.35%)
Nov 27, 2019
9.800
9.850
9.300
9.630
127,860
+0.33(+3.55%)
Nov 26, 2019
9.600
9.900
9.200
9.300
121,261
-0.35(-3.62%)
Nov 25, 2019
9.500
10.20
9.100
9.649
155,964
+0.16(+1.66%)
Nov 22, 2019
9.800
9.800
9.000
9.491
171,050
-0.31(-3.15%)
Nov 21, 2019
10.00
10.10
9.500
9.800
173,170
-0.30(-2.97%)
Nov 20, 2019
9.700
10.30
9.500
10.10
141,636
+0.11(+1.10%)
Nov 19, 2019
10.70
10.90
9.701
9.990
285,159
-0.81(-7.50%)
Nov 18, 2019
10.50
11.10
10.40
10.80
295,447
+0.40(+3.85%)
Nov 15, 2019
11.00
11.10
10.10
10.40
300,950
-0.40(-3.70%)
Nov 14, 2019
9.900
11.00
9.200
10.80
433,714
+0.84(+8.38%)
Nov 13, 2019
9.523
10.40
9.400
9.965
468,376
-0.63(-5.99%)
Nov 12, 2019
8.620
10.70
8.500
10.60
847,854
+2.05(+24.05%)
Nov 11, 2019
8.812
8.936
8.200
8.545
212,841
-0.26(-2.91%)
Nov 08, 2019
9.000
10.20
8.500
8.801
611,960
-1.40(-13.72%)
Nov 07, 2019
13.80
15.00
9.700
10.20
5,861,455
+1.20(+13.33%)
Nov 06, 2019
8.000
9.000
7.700
9.000
386,644
+0.90(+11.11%)
Nov 05, 2019
8.200
8.300
7.900
8.100
131,511
+0.00(+0.00%)
Nov 04, 2019
8.800
8.900
8.000
8.100
193,233
-0.37(-4.41%)
Nov 01, 2019
8.011
8.700
7.701
8.474
188,190
+0.57(+7.27%)
Oct 31, 2019
8.388
8.388
7.503
7.900
291,311
-0.60(-7.06%)
Oct 30, 2019
8.350
9.600
8.232
8.500
887,080
+1.00(+13.33%)
Oct 29, 2019
7.900
8.000
7.100
7.500
382,004
-0.65(-7.96%)
Oct 28, 2019
9.087
9.150
8.000
8.149
401,357
-0.77(-8.64%)
Oct 25, 2019
9.800
10.00
8.701
8.920
649,570
-1.18(-11.68%)
Oct 24, 2019
11.40
11.50
10.00
10.10
671,018
-0.90(-8.18%)
Oct 23, 2019
11.50
12.60
10.50
11.00
759,564
-0.60(-5.17%)
Oct 22, 2019
10.80
11.70
9.900
11.60
949,392
+0.80(+7.41%)
Oct 21, 2019
9.100
12.70
8.200
10.80
3,755,833
-8.20(-43.16%)
Oct 18, 2019
17.10
39.80
17.10
19.00
6,845,580
+5.20(+37.68%)
Oct 17, 2019
20.20
23.20
12.90
13.80
625,811
-14.70(-51.58%)
Oct 16, 2019
11.20
47.00
10.50
28.50
3,485,613
+22.99(+417.62%)
Oct 15, 2019
5.051
6.070
5.000
5.506
10,489
+0.31(+5.88%)
Oct 14, 2019
6.100
6.100
5.000
5.200
15,086
-0.64(-10.97%)
Oct 11, 2019
5.985
5.986
5.700
5.841
1,190
+0.14(+2.47%)
Oct 10, 2019
5.740
5.869
5.080
5.700
4,988
-0.10(-1.72%)
Oct 09, 2019
6.400
6.400
5.547
5.800
8,428
-0.30(-4.92%)
Oct 08, 2019
6.500
6.500
6.100
6.100
4,236
-0.27(-4.19%)
Oct 07, 2019
6.620
6.620
6.122
6.367
7,720
-0.10(-1.56%)
Oct 04, 2019
6.700
6.858
6.100
6.468
5,990
-0.33(-4.85%)
Oct 03, 2019
6.345
6.900
6.323
6.798
1,400
+0.55(+8.82%)
Oct 02, 2019
6.900
7.006
6.200
6.247
4,961
-0.56(-8.19%)
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
.