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 (%)
Apr 30, 2020
4.000
4.400
3.850
4.037
289,580
-0.03(-0.76%)
Apr 29, 2020
4.288
4.339
3.860
4.068
528,579
-0.03(-0.78%)
Apr 28, 2020
4.000
4.315
3.860
4.100
950,085
+0.24(+6.33%)
Apr 27, 2020
3.600
3.880
3.540
3.856
561,871
+0.38(+10.80%)
Apr 24, 2020
3.500
3.530
3.411
3.480
254,450
-0.02(-0.57%)
Apr 23, 2020
3.590
3.590
3.370
3.500
422,372
-0.18(-4.89%)
Apr 22, 2020
3.800
4.097
3.551
3.680
1,488,034
+0.23(+6.67%)
Apr 21, 2020
3.500
3.550
3.350
3.450
262,592
-0.10(-2.79%)
Apr 20, 2020
3.475
3.490
3.313
3.549
330,219
+0.05(+1.40%)
Apr 17, 2020
3.500
3.790
3.402
3.500
575,330
-0.30(-7.89%)
Apr 16, 2020
3.899
3.900
3.412
3.800
670,376
-0.10(-2.56%)
Apr 15, 2020
3.458
4.130
3.200
3.900
1,291,139
+0.50(+14.71%)
Apr 14, 2020
3.300
3.500
3.200
3.400
475,959
+0.15(+4.62%)
Apr 13, 2020
3.307
3.307
3.050
3.250
448,298
+0.09(+2.85%)
Apr 09, 2020
3.150
3.500
3.060
3.160
1,100,030
+0.13(+4.43%)
Apr 08, 2020
3.150
3.150
2.903
3.026
1,361,419
+0.26(+9.60%)
Apr 07, 2020
2.813
2.850
2.750
2.761
409,615
-0.05(-1.74%)
Apr 06, 2020
2.800
2.840
2.700
2.810
741,343
+0.06(+2.18%)
Apr 03, 2020
2.700
2.800
2.600
2.750
655,710
+0.15(+5.89%)
Apr 02, 2020
2.750
2.900
2.500
2.597
2,440,442
-1.30(-33.41%)
Apr 01, 2020
4.200
4.500
3.900
3.900
675,456
-0.70(-15.22%)
Mar 31, 2020
5.800
6.600
4.400
4.600
2,088,053
+0.32(+7.45%)
Mar 30, 2020
4.700
4.700
4.200
4.281
67,254
-0.19(-4.34%)
Mar 27, 2020
4.300
4.495
4.200
4.475
133,420
+0.07(+1.70%)
Mar 26, 2020
4.300
4.500
4.200
4.400
145,967
+0.00(+0.00%)
Mar 25, 2020
4.500
4.700
4.000
4.400
163,228
-0.20(-4.35%)
Mar 24, 2020
4.301
4.700
4.211
4.600
139,768
+0.30(+7.03%)
Mar 23, 2020
4.300
4.900
4.200
4.298
140,464
+0.10(+2.31%)
Mar 20, 2020
4.250
6.172
4.100
4.201
675,370
+0.20(+5.02%)
Mar 19, 2020
4.236
4.500
3.900
4.000
137,810
+0.10(+2.56%)
Mar 18, 2020
4.900
5.000
3.900
3.900
126,390
-1.08(-21.62%)
Mar 17, 2020
4.760
5.600
4.500
4.976
106,230
+0.48(+10.58%)
Mar 16, 2020
4.700
4.900
4.300
4.500
98,031
-0.30(-6.27%)
Mar 13, 2020
5.200
5.200
4.700
4.801
138,090
+0.00(+0.02%)
Mar 12, 2020
4.800
5.500
4.700
4.800
217,640
-1.00(-17.24%)
Mar 11, 2020
6.200
7.000
5.600
5.800
484,908
-1.80(-23.68%)
Mar 10, 2020
10.90
11.00
6.900
7.600
1,902,693
-0.90(-10.59%)
Mar 09, 2020
6.200
8.800
6.100
8.500
657,365
+0.85(+11.14%)
Mar 06, 2020
8.600
8.700
7.000
7.648
718,550
-3.65(-32.32%)
Mar 05, 2020
10.70
11.50
10.50
11.30
233,982
+0.40(+3.67%)
Mar 04, 2020
11.60
11.60
10.50
10.90
94,169
+0.00(+0.00%)
Mar 03, 2020
11.00
11.90
10.60
10.90
159,533
-1.60(-12.80%)
Mar 02, 2020
10.80
12.50
10.00
12.50
342,239
+2.57(+25.87%)
Feb 28, 2020
9.100
10.90
9.100
9.931
204,470
+0.43(+4.54%)
Feb 27, 2020
10.20
10.20
8.500
9.500
237,357
-0.90(-8.65%)
Feb 26, 2020
10.50
10.60
10.20
10.40
89,038
-0.20(-1.89%)
Feb 25, 2020
10.80
11.10
10.40
10.60
94,843
-0.20(-1.85%)
Feb 24, 2020
11.00
11.10
10.50
10.80
106,091
-0.30(-2.70%)
Feb 21, 2020
11.00
11.50
10.90
11.10
239,820
+0.40(+3.74%)
Feb 20, 2020
10.50
10.90
10.40
10.70
71,014
+0.10(+0.94%)
Feb 19, 2020
10.40
10.70
10.30
10.60
45,870
+0.20(+1.92%)
Feb 18, 2020
10.50
10.70
10.20
10.40
90,590
-0.09(-0.90%)
Feb 14, 2020
10.20
10.50
10.20
10.49
74,930
+0.09(+0.90%)
Feb 13, 2020
10.60
10.60
10.20
10.40
58,867
+0.00(+0.00%)
Feb 12, 2020
10.70
10.80
10.40
10.40
72,556
-0.40(-3.70%)
Feb 11, 2020
11.00
11.10
10.60
10.80
119,789
-0.50(-4.42%)
Feb 10, 2020
11.00
12.10
10.40
11.30
592,574
+1.10(+10.78%)
Feb 07, 2020
10.30
10.40
10.10
10.20
58,260
-0.10(-0.97%)
Feb 06, 2020
10.30
10.60
10.20
10.30
41,138
-0.10(-0.96%)
Feb 05, 2020
10.50
10.80
10.30
10.40
50,286
-0.10(-0.95%)
Feb 04, 2020
10.60
10.60
10.10
10.50
65,654
+0.40(+3.96%)
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
.