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 (%)
Feb 29, 2024
1.310
1.340
1.232
1.250
998,575
-0.02(-1.57%)
Feb 28, 2024
1.280
1.350
1.245
1.270
1,808,796
-0.03(-2.31%)
Feb 27, 2024
1.190
1.300
1.150
1.300
2,073,143
+0.13(+11.11%)
Feb 26, 2024
1.170
1.200
1.150
1.170
978,209
+0.03(+2.63%)
Feb 23, 2024
1.150
1.160
1.110
1.140
892,696
-0.02(-1.72%)
Feb 22, 2024
1.200
1.200
1.130
1.160
1,173,202
-0.01(-0.85%)
Feb 21, 2024
1.210
1.210
1.140
1.170
1,321,349
-0.04(-3.31%)
Feb 20, 2024
1.230
1.240
1.200
1.210
1,275,628
-0.04(-3.20%)
Feb 16, 2024
1.260
1.310
1.240
1.250
1,136,732
-0.02(-1.57%)
Feb 15, 2024
1.270
1.310
1.230
1.270
1,479,530
+0.04(+3.25%)
Feb 14, 2024
1.200
1.260
1.200
1.230
1,165,733
+0.04(+3.36%)
Feb 13, 2024
1.280
1.284
1.170
1.190
1,646,412
-0.11(-8.46%)
Feb 12, 2024
1.250
1.340
1.230
1.300
2,780,231
+0.07(+5.69%)
Feb 09, 2024
1.200
1.240
1.170
1.230
1,216,575
+0.05(+4.24%)
Feb 08, 2024
1.120
1.200
1.120
1.180
1,151,044
+0.06(+5.36%)
Feb 07, 2024
1.160
1.170
1.100
1.120
1,185,268
-0.04(-3.45%)
Feb 06, 2024
1.070
1.170
1.052
1.160
1,237,132
+0.07(+6.42%)
Feb 05, 2024
1.120
1.130
1.040
1.090
2,663,942
-0.03(-2.68%)
Feb 02, 2024
1.150
1.150
1.090
1.120
1,187,867
-0.02(-1.75%)
Feb 01, 2024
1.180
1.190
1.100
1.140
2,431,968
-0.04(-3.39%)
Jan 31, 2024
1.250
1.250
1.170
1.180
1,791,426
-0.07(-5.60%)
Jan 30, 2024
1.270
1.310
1.220
1.250
1,812,134
-0.01(-0.79%)
Jan 29, 2024
1.240
1.280
1.200
1.260
1,507,685
+0.04(+3.28%)
Jan 26, 2024
1.210
1.320
1.210
1.220
1,079,234
-0.02(-1.61%)
Jan 25, 2024
1.260
1.260
1.200
1.240
978,246
+0.00(+0.00%)
Jan 24, 2024
1.360
1.360
1.220
1.240
1,513,590
-0.08(-6.06%)
Jan 23, 2024
1.380
1.400
1.270
1.320
1,797,830
+0.00(+0.00%)
Jan 22, 2024
1.270
1.400
1.250
1.320
2,255,653
+0.07(+5.60%)
Jan 19, 2024
1.210
1.250
1.145
1.250
2,342,861
+0.03(+2.46%)
Jan 18, 2024
1.260
1.280
1.181
1.220
1,412,081
-0.01(-0.81%)
Jan 17, 2024
1.260
1.290
1.200
1.230
2,635,793
-0.06(-4.65%)
Jan 16, 2024
1.350
1.350
1.280
1.290
1,868,488
-0.07(-5.15%)
Jan 12, 2024
1.430
1.500
1.350
1.360
1,961,396
-0.06(-4.23%)
Jan 11, 2024
1.550
1.550
1.390
1.420
2,989,118
-0.12(-7.79%)
Jan 10, 2024
1.640
1.650
1.530
1.540
2,024,739
-0.09(-5.52%)
Jan 09, 2024
1.780
1.788
1.620
1.630
1,459,587
-0.15(-8.43%)
Jan 08, 2024
1.700
1.790
1.580
1.780
1,465,142
+0.12(+7.23%)
Jan 05, 2024
1.760
1.760
1.630
1.660
1,753,985
-0.10(-5.68%)
Jan 04, 2024
1.900
1.900
1.750
1.760
1,525,893
-0.09(-4.86%)
Jan 03, 2024
1.970
1.975
1.800
1.850
2,055,733
-0.15(-7.50%)
Jan 02, 2024
1.870
2.160
1.830
2.000
3,661,840
+0.11(+5.82%)
Dec 29, 2023
2.060
2.110
1.880
1.890
2,496,584
-0.17(-8.25%)
Dec 28, 2023
2.110
2.270
1.961
2.060
5,297,171
-0.04(-1.90%)
Dec 27, 2023
2.100
2.140
1.960
2.100
4,363,738
+0.13(+6.60%)
Dec 26, 2023
1.710
1.990
1.700
1.970
3,368,424
+0.28(+16.57%)
Dec 22, 2023
1.660
1.720
1.630
1.690
1,874,426
+0.07(+4.32%)
Dec 21, 2023
1.660
1.705
1.580
1.620
1,451,852
+0.00(+0.00%)
Dec 20, 2023
1.620
1.770
1.590
1.620
2,936,421
+0.00(+0.00%)
Dec 19, 2023
1.560
1.670
1.560
1.620
1,651,837
+0.10(+6.58%)
Dec 18, 2023
1.510
1.610
1.500
1.520
1,002,613
+0.02(+1.33%)
Dec 15, 2023
1.690
1.710
1.500
1.500
2,353,538
-0.13(-7.98%)
Dec 14, 2023
1.570
1.745
1.570
1.630
2,992,782
+0.13(+8.67%)
Dec 13, 2023
1.440
1.520
1.380
1.500
1,262,405
+0.06(+4.17%)
Dec 12, 2023
1.410
1.468
1.360
1.440
937,234
+0.03(+2.13%)
Dec 11, 2023
1.500
1.500
1.360
1.410
1,090,030
-0.06(-4.08%)
Dec 08, 2023
1.520
1.570
1.450
1.470
1,049,007
-0.05(-3.29%)
Dec 07, 2023
1.690
1.699
1.500
1.520
1,739,239
-0.15(-8.98%)
Dec 06, 2023
1.700
1.790
1.660
1.670
1,273,061
+0.02(+1.21%)
Dec 05, 2023
1.820
1.821
1.620
1.650
1,557,791
-0.15(-8.33%)
Dec 04, 2023
1.670
1.860
1.660
1.800
1,959,143
+0.14(+8.43%)
Dec 01, 2023
1.630
1.670
1.510
1.660
1,274,353
+0.07(+4.40%)
Nov 30, 2023
1.620
1.780
1.580
1.590
2,469,448
+0.01(+0.63%)
Nov 29, 2023
1.510
1.700
1.510
1.580
1,396,425
+0.07(+4.64%)
Nov 28, 2023
1.520
1.530
1.462
1.510
814,023
-0.02(-1.31%)
Nov 27, 2023
1.630
1.640
1.490
1.530
1,508,292
-0.12(-7.27%)
Nov 24, 2023
1.430
1.660
1.430
1.650
1,343,798
+0.20(+13.79%)
Nov 22, 2023
1.450
1.470
1.390
1.450
634,355
+0.00(+0.00%)
Nov 21, 2023
1.460
1.560
1.410
1.450
1,166,592
-0.01(-0.68%)
Nov 20, 2023
1.380
1.510
1.370
1.460
1,908,991
+0.11(+8.15%)
Nov 17, 2023
1.310
1.360
1.280
1.350
815,880
+0.04(+3.05%)
Nov 16, 2023
1.330
1.343
1.285
1.310
764,276
-0.06(-4.38%)
Nov 15, 2023
1.420
1.510
1.355
1.370
1,671,461
-0.03(-2.14%)
Nov 14, 2023
1.350
1.480
1.350
1.400
1,715,101
+0.12(+9.37%)
Nov 13, 2023
1.260
1.310
1.190
1.280
1,280,524
-0.02(-1.54%)
Nov 10, 2023
1.330
1.340
1.260
1.300
1,033,823
-0.03(-2.26%)
Nov 09, 2023
1.360
1.470
1.320
1.330
1,331,271
-0.03(-2.21%)
Nov 08, 2023
1.500
1.500
1.310
1.360
1,168,458
-0.07(-4.90%)
Nov 07, 2023
1.630
1.630
1.420
1.430
1,273,848
-0.20(-12.27%)
Nov 06, 2023
1.640
1.750
1.580
1.630
1,212,669
+0.06(+3.82%)
Nov 03, 2023
1.520
1.640
1.510
1.570
1,200,527
+0.08(+5.37%)
Nov 02, 2023
1.340
1.530
1.340
1.490
1,312,569
+0.16(+12.03%)
Nov 01, 2023
1.420
1.470
1.241
1.330
867,811
-0.05(-3.62%)
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%)
Aug 01, 2023
6.000
6.099
5.801
6.081
959,721
+0.20(+3.47%)
Jul 31, 2023
5.990
6.189
5.827
5.877
1,232,965
+0.05(+0.81%)
Jul 28, 2023
5.760
5.903
5.623
5.830
960,979
+0.24(+4.24%)
Jul 27, 2023
5.900
5.980
5.543
5.593
813,573
-0.29(-4.85%)
Jul 26, 2023
5.800
5.889
5.700
5.878
616,448
+0.12(+2.01%)
Jul 25, 2023
5.959
5.988
5.730
5.762
1,049,371
-0.07(-1.17%)
Jul 24, 2023
6.000
6.070
5.728
5.830
854,749
-0.14(-2.31%)
Jul 21, 2023
6.000
6.090
5.751
5.968
868,868
+0.12(+1.98%)
Jul 20, 2023
6.170
6.400
5.849
5.852
853,319
-0.32(-5.15%)
Jul 19, 2023
6.238
6.397
6.100
6.170
801,301
-0.08(-1.22%)
Jul 18, 2023
6.473
6.583
6.110
6.246
878,837
-0.19(-2.97%)
Jul 17, 2023
6.475
6.600
6.400
6.437
749,015
-0.04(-0.66%)
Jul 14, 2023
6.724
6.724
6.420
6.480
628,313
-0.05(-0.74%)
Jul 13, 2023
6.600
6.756
6.510
6.528
1,179,304
+0.04(+0.62%)
Jul 12, 2023
6.500
6.589
6.455
6.488
809,030
+0.05(+0.73%)
Jul 11, 2023
6.300
6.450
6.271
6.441
745,231
+0.19(+3.01%)
Jul 10, 2023
5.900
6.332
5.896
6.253
2,360,331
+0.41(+6.96%)
Jul 07, 2023
5.972
6.100
5.750
5.846
1,376,686
-0.13(-2.11%)
Jul 06, 2023
6.300
6.300
5.800
5.972
1,189,151
-0.34(-5.37%)
Jul 05, 2023
6.396
6.399
6.146
6.311
1,023,982
-0.04(-0.71%)
Jul 03, 2023
6.377
6.648
6.200
6.356
1,097,080
+0.26(+4.20%)
Jun 30, 2023
6.348
6.401
6.090
6.100
926,103
-0.03(-0.41%)
Jun 29, 2023
5.939
6.362
5.860
6.125
1,748,966
+0.32(+5.53%)
Jun 28, 2023
5.885
6.038
5.705
5.804
777,286
-0.09(-1.49%)
Jun 27, 2023
5.756
5.999
5.500
5.892
1,037,334
+0.21(+3.64%)
Jun 26, 2023
6.203
6.218
5.560
5.685
1,263,105
-0.50(-8.04%)
Jun 23, 2023
6.477
6.494
6.163
6.182
4,216,974
-0.18(-2.78%)
Jun 22, 2023
6.544
6.548
6.200
6.359
675,765
-0.19(-2.89%)
Jun 21, 2023
6.864
6.900
6.511
6.548
643,634
-0.21(-3.09%)
Jun 20, 2023
7.084
7.100
6.418
6.757
1,196,101
-0.34(-4.82%)
Jun 16, 2023
7.750
7.798
7.099
7.099
1,178,082
-0.25(-3.41%)
Jun 15, 2023
7.500
7.650
7.270
7.350
835,747
+0.08(+1.17%)
May 08, 2023
7.600
7.650
7.018
7.265
654,080
+0.01(+0.10%)
May 05, 2023
6.900
7.500
6.800
7.258
930,850
+0.66(+9.95%)
May 04, 2023
6.600
6.650
6.355
6.601
478,959
+0.02(+0.33%)
May 03, 2023
6.096
6.741
6.000
6.579
679,073
+0.36(+5.81%)
May 02, 2023
6.605
6.650
6.100
6.218
959,944
-0.49(-7.29%)
May 01, 2023
6.958
7.100
6.705
6.707
442,342
-0.17(-2.50%)
Apr 28, 2023
7.000
7.085
6.800
6.879
639,648
-0.14(-2.01%)
Apr 27, 2023
7.288
7.389
6.913
7.020
605,111
-0.21(-2.94%)
Apr 26, 2023
7.400
7.525
6.901
7.233
539,200
-0.12(-1.65%)
Apr 25, 2023
7.782
7.820
7.250
7.354
793,926
-0.44(-5.60%)
Apr 24, 2023
6.882
8.037
6.868
7.790
1,984,930
+1.01(+14.96%)
Apr 21, 2023
6.890
7.300
6.710
6.776
887,159
-0.23(-3.21%)
Apr 20, 2023
7.300
7.400
6.995
7.001
818,992
-0.35(-4.75%)
Apr 19, 2023
7.400
7.595
6.400
7.350
2,376,067
-0.15(-2.04%)
Apr 18, 2023
9.000
9.019
7.500
7.503
2,423,663
-1.46(-16.27%)
Apr 17, 2023
9.800
9.800
7.900
8.961
2,881,744
-1.94(-17.79%)
Apr 14, 2023
11.60
11.80
10.70
10.90
467,879
-0.70(-6.03%)
Apr 13, 2023
11.10
11.80
11.00
11.60
484,260
+0.80(+7.41%)
Apr 12, 2023
11.30
11.80
10.70
10.80
410,330
-0.10(-0.92%)
Apr 11, 2023
10.30
11.10
10.20
10.90
619,213
+0.70(+6.86%)
Apr 10, 2023
10.50
10.50
9.928
10.20
342,711
-0.30(-2.86%)
Apr 06, 2023
10.20
10.60
9.800
10.50
590,507
+0.20(+1.94%)
Apr 05, 2023
10.50
10.60
10.20
10.30
358,772
-0.20(-1.90%)
Apr 04, 2023
10.80
10.85
10.30
10.50
560,329
-0.40(-3.67%)
Apr 03, 2023
11.20
11.21
10.60
10.90
415,314
-0.20(-1.80%)
Mar 31, 2023
10.60
11.10
10.52
11.10
444,317
+0.50(+4.72%)
Mar 30, 2023
10.80
10.90
10.40
10.60
328,919
+0.00(+0.00%)
Mar 29, 2023
10.70
11.00
10.40
10.60
420,968
+0.00(+0.00%)
Mar 28, 2023
11.00
11.05
10.50
10.60
289,568
-0.40(-3.64%)
Mar 27, 2023
11.00
11.35
10.90
11.00
282,472
+0.00(+0.00%)
Mar 24, 2023
10.70
11.30
10.60
11.00
301,407
+0.10(+0.92%)
Mar 23, 2023
11.20
11.50
10.60
10.90
430,634
+0.00(+0.00%)
Mar 22, 2023
11.40
11.80
10.80
10.90
429,289
-0.50(-4.39%)
Mar 21, 2023
10.90
11.70
10.90
11.40
426,962
+0.60(+5.56%)
Mar 20, 2023
11.30
11.40
10.60
10.80
497,559
-0.50(-4.42%)
Mar 17, 2023
11.50
11.60
11.00
11.30
726,689
-0.20(-1.74%)
Mar 16, 2023
11.90
12.05
11.40
11.50
421,104
-0.50(-4.17%)
Mar 15, 2023
12.10
12.30
11.60
12.00
652,762
-0.40(-3.23%)
Mar 14, 2023
12.70
12.80
12.30
12.40
499,192
-0.20(-1.59%)
Mar 13, 2023
11.80
12.80
11.10
12.60
988,170
+0.60(+5.00%)
Mar 10, 2023
12.10
12.30
11.00
12.00
1,298,727
-0.50(-4.00%)
Mar 09, 2023
13.50
13.50
12.50
12.50
642,095
-0.60(-4.58%)
Mar 08, 2023
13.20
13.30
13.00
13.10
336,625
+0.00(+0.00%)
Mar 07, 2023
13.80
14.00
13.00
13.10
523,012
-0.40(-2.96%)
Mar 06, 2023
14.30
14.45
13.30
13.50
754,992
-0.30(-2.17%)
Mar 03, 2023
13.80
13.90
13.41
13.80
447,775
+0.20(+1.47%)
Mar 02, 2023
12.80
13.70
12.50
13.60
608,373
+0.60(+4.62%)
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
.