Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics, Inc. - Common Stock (NQ: BNGO )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.790 3.790 3.610 3.610 51,230 -0.06(-1.63%)
Mar 11, 2025 3.710 3.760 3.460 3.670 108,156 -0.04(-1.21%)
Mar 10, 2025 4.090 4.170 3.660 3.715 58,645 -0.37(-8.95%)
Mar 07, 2025 4.000 4.248 4.000 4.080 93,796 -0.02(-0.49%)
Mar 06, 2025 4.050 4.218 3.930 4.100 68,923 +0.00(+0.00%)
Mar 05, 2025 3.890 4.200 3.800 4.100 132,614 +0.15(+3.80%)
Mar 04, 2025 3.930 4.050 3.733 3.950 102,397 -0.05(-1.25%)
Mar 03, 2025 4.240 4.390 3.920 4.000 234,737 -0.16(-3.85%)
Feb 28, 2025 4.380 4.513 4.100 4.160 89,780 -0.22(-5.02%)
Feb 27, 2025 4.640 4.650 4.330 4.380 119,647 -0.30(-6.41%)
Feb 26, 2025 4.690 4.846 4.640 4.680 112,929 -0.02(-0.43%)
Feb 25, 2025 4.910 4.920 4.458 4.700 145,855 -0.26(-5.24%)
Feb 24, 2025 5.270 5.300 4.840 4.960 138,122 -0.40(-7.46%)
Feb 21, 2025 5.300 5.380 5.140 5.360 78,886 +0.02(+0.37%)
Feb 20, 2025 5.580 5.580 5.200 5.340 109,253 -0.20(-3.61%)
Feb 19, 2025 5.700 5.850 5.450 5.540 130,693 -0.19(-3.32%)
Feb 18, 2025 5.870 6.070 5.670 5.730 143,299 -0.03(-0.52%)
Feb 14, 2025 5.470 6.315 5.470 5.760 364,821 +0.23(+4.16%)
Feb 13, 2025 5.370 5.620 5.231 5.530 61,118 +0.16(+2.98%)
Feb 12, 2025 5.350 5.460 5.050 5.370 144,563 -0.03(-0.56%)
Feb 11, 2025 5.230 5.500 5.155 5.400 128,555 +0.18(+3.45%)
Feb 10, 2025 5.800 5.835 5.190 5.220 186,602 -0.62(-10.62%)
Feb 07, 2025 5.670 5.950 5.551 5.840 116,047 +0.12(+2.10%)
Feb 06, 2025 5.440 6.170 5.380 5.720 437,609 +0.34(+6.32%)
Feb 05, 2025 4.990 5.540 4.930 5.380 391,539 +0.38(+7.60%)
Feb 04, 2025 5.300 5.330 4.840 5.000 250,907 -0.30(-5.66%)
Feb 03, 2025 5.100 5.410 4.750 5.300 233,613 +0.11(+2.12%)
Jan 31, 2025 5.650 5.890 5.118 5.190 233,718 -0.56(-9.74%)
Jan 30, 2025 5.040 5.850 5.040 5.750 386,551 +0.61(+11.87%)
Jan 29, 2025 5.026 5.490 4.950 5.140 477,544 +0.07(+1.38%)
Jan 28, 2025 5.700 5.758 5.000 5.070 614,049 -0.75(-12.89%)
Jan 27, 2025 6.980 6.980 5.750 5.820 552,661 -1.47(-20.16%)
Jan 24, 2025 7.938 7.980 6.936 7.290 285,362 -0.65(-8.16%)
Jan 23, 2025 10.32 10.40 7.836 7.938 534,768 -3.19(-28.68%)
Jan 22, 2025 11.40 11.40 10.68 11.13 123,815 +0.32(+3.00%)
Jan 21, 2025 11.47 11.55 10.42 10.81 140,976 -0.80(-6.88%)
Jan 17, 2025 12.40 12.57 11.12 11.60 122,022 -0.73(-5.89%)
Jan 16, 2025 12.06 12.48 10.64 12.33 252,406 +0.41(+3.47%)
Jan 15, 2025 12.60 13.20 11.64 11.92 196,612 -0.40(-3.22%)
Jan 14, 2025 13.32 15.60 12.00 12.31 148,303 -1.06(-7.94%)
Jan 13, 2025 13.34 13.49 12.20 13.37 165,326 -0.22(-1.63%)
Jan 10, 2025 13.81 14.15 12.60 13.60 115,357 -0.04(-0.31%)
Jan 08, 2025 15.60 16.02 12.67 13.64 366,655 -2.57(-15.88%)
Jan 07, 2025 16.78 16.79 15.06 16.21 211,541 -0.57(-3.40%)
Jan 06, 2025 19.36 19.68 15.99 16.78 528,290 -2.22(-11.68%)
Jan 03, 2025 18.60 22.80 16.60 19.00 1,436,854 +3.68(+24.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.