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
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 31, 2023
1.320
1.530
1.310
1.380
1,434,819
+0.07(+5.34%)
Oct 30, 2023
1.270
1.320
1.200
1.310
894,685
+0.05(+3.97%)
Oct 27, 2023
1.330
1.330
1.240
1.260
1,053,357
-0.06(-4.55%)
Oct 26, 2023
1.310
1.390
1.300
1.320
507,581
+0.01(+0.76%)
Oct 25, 2023
1.420
1.431
1.250
1.310
1,046,301
-0.10(-7.09%)
Oct 24, 2023
1.470
1.570
1.400
1.410
1,149,259
-0.07(-4.73%)
Oct 23, 2023
1.590
1.609
1.460
1.480
1,273,592
-0.13(-8.07%)
Oct 20, 2023
1.730
1.730
1.560
1.610
1,113,829
-0.11(-6.40%)
Oct 19, 2023
1.870
1.870
1.705
1.720
889,981
-0.13(-7.03%)
Oct 18, 2023
2.110
2.110
1.770
1.850
1,848,709
-0.26(-12.32%)
Oct 17, 2023
2.250
2.260
2.100
2.110
891,900
-0.16(-7.05%)
Oct 16, 2023
2.260
2.320
2.215
2.270
623,001
+0.05(+2.25%)
Oct 13, 2023
2.420
2.420
2.130
2.220
831,818
-0.21(-8.64%)
Oct 12, 2023
2.660
2.670
2.410
2.430
742,441
-0.19(-7.43%)
Oct 11, 2023
2.970
3.010
2.610
2.625
1,261,644
-0.33(-11.02%)
Oct 10, 2023
2.780
2.990
2.780
2.950
406,690
+0.16(+5.73%)
Oct 09, 2023
2.690
2.791
2.660
2.790
312,657
+0.05(+1.82%)
Oct 06, 2023
2.700
2.775
2.610
2.740
290,606
+0.05(+1.86%)
Oct 05, 2023
2.680
2.750
2.610
2.690
362,831
+0.01(+0.37%)
Oct 04, 2023
2.830
2.860
2.660
2.680
725,723
-0.19(-6.62%)
Oct 03, 2023
2.900
2.920
2.835
2.870
319,547
-0.06(-2.05%)
Oct 02, 2023
3.010
3.030
2.890
2.930
400,476
-0.10(-3.30%)
Sep 29, 2023
2.950
3.075
2.940
3.030
372,945
+0.13(+4.48%)
Sep 28, 2023
2.950
2.950
2.850
2.900
198,727
-0.03(-1.02%)
Sep 27, 2023
2.850
2.940
2.840
2.930
237,294
+0.09(+3.17%)
Sep 26, 2023
2.950
2.998
2.840
2.840
421,510
-0.14(-4.70%)
Sep 25, 2023
2.900
2.980
2.868
2.980
562,274
+0.06(+2.05%)
Sep 22, 2023
3.000
3.040
2.910
2.920
430,468
-0.06(-2.01%)
Sep 21, 2023
2.960
3.128
2.950
2.980
594,039
-0.02(-0.67%)
Sep 20, 2023
3.030
3.070
2.980
3.000
390,881
+0.00(+0.00%)
Sep 19, 2023
3.000
3.060
2.930
3.000
506,031
+0.00(+0.00%)
Sep 18, 2023
3.240
3.240
2.990
3.000
747,364
-0.25(-7.69%)
Sep 15, 2023
3.390
3.420
3.200
3.250
914,332
-0.14(-4.13%)
Sep 14, 2023
3.460
3.580
3.315
3.390
623,307
+0.01(+0.30%)
Sep 13, 2023
3.570
3.609
3.380
3.380
592,404
-0.17(-4.79%)
Sep 12, 2023
3.450
3.850
3.430
3.550
1,087,395
+0.06(+1.72%)
Sep 11, 2023
3.390
3.690
3.370
3.490
890,822
+0.10(+2.95%)
Sep 08, 2023
3.360
3.400
3.240
3.390
457,118
+0.02(+0.74%)
Sep 07, 2023
3.470
3.470
3.300
3.365
326,135
-0.18(-5.21%)
Sep 06, 2023
3.780
3.840
3.350
3.550
1,052,265
-0.23(-6.08%)
Sep 05, 2023
3.810
3.860
3.700
3.780
646,403
-0.07(-1.82%)
Sep 01, 2023
3.990
4.070
3.700
3.850
1,248,347
-0.01(-0.26%)
Aug 31, 2023
3.660
4.200
3.625
3.860
2,206,724
+0.20(+5.46%)
Aug 30, 2023
3.280
3.820
3.214
3.660
1,638,440
+0.38(+11.59%)
Aug 29, 2023
3.030
3.560
3.000
3.280
1,604,365
+0.27(+8.97%)
Aug 28, 2023
3.090
3.110
2.990
3.010
494,609
-0.07(-2.27%)
Aug 25, 2023
3.040
3.130
2.990
3.080
433,978
+0.04(+1.32%)
Aug 24, 2023
3.040
3.080
2.980
3.040
697,286
+0.01(+0.33%)
Aug 23, 2023
3.060
3.090
2.990
3.030
570,505
-0.03(-0.98%)
Aug 22, 2023
3.040
3.130
2.990
3.060
671,527
+0.02(+0.66%)
Aug 21, 2023
3.000
3.100
2.950
3.040
600,728
+0.06(+2.01%)
Aug 18, 2023
3.000
3.088
2.980
2.980
774,611
-0.06(-1.97%)
Aug 17, 2023
3.110
3.130
3.010
3.040
819,232
-0.06(-1.94%)
Aug 16, 2023
3.310
3.310
3.100
3.100
1,174,948
-0.24(-7.19%)
Aug 15, 2023
3.390
3.450
3.270
3.340
1,572,222
-0.12(-3.47%)
Aug 14, 2023
3.900
3.940
3.360
3.460
2,249,087
-0.53(-13.28%)
Aug 11, 2023
3.960
4.065
3.891
3.990
717,544
-0.02(-0.50%)
Aug 10, 2023
4.040
4.050
3.670
4.010
1,716,832
-0.14(-3.37%)
Aug 09, 2023
4.020
4.240
4.000
4.150
1,041,047
+0.13(+3.23%)
Aug 08, 2023
4.480
4.480
3.820
4.020
2,295,842
-0.65(-13.92%)
Aug 07, 2023
4.850
4.850
4.061
4.670
1,488,964
-0.18(-3.71%)
Aug 04, 2023
5.900
5.918
4.700
4.850
2,682,050
-1.04(-17.59%)
Aug 03, 2023
5.800
5.989
5.612
5.885
931,798
+0.11(+1.96%)
Aug 02, 2023
5.910
5.999
5.700
5.772
995,546
-0.31(-5.08%)
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
.