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

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

4.107 +0.697 (+20.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 21, 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 (%)
Aug 20, 2025 3.260 3.420 3.160 3.410 98,463 +0.14(+4.28%)
Aug 19, 2025 3.180 3.290 3.163 3.270 96,615 +0.12(+3.81%)
Aug 18, 2025 3.070 3.160 2.980 3.150 108,459 +0.11(+3.62%)
Aug 15, 2025 3.160 3.253 2.990 3.040 188,460 -0.17(-5.30%)
Aug 14, 2025 3.220 3.274 3.120 3.210 115,622 -0.03(-0.93%)
Aug 13, 2025 3.110 3.330 3.090 3.240 139,691 +0.16(+5.19%)
Aug 12, 2025 2.960 3.090 2.933 3.080 98,539 +0.15(+5.12%)
Aug 11, 2025 2.930 2.990 2.870 2.930 93,273 +0.02(+0.69%)
Aug 08, 2025 2.930 2.957 2.870 2.910 73,362 -0.02(-0.68%)
Aug 07, 2025 3.010 3.050 2.910 2.930 75,721 -0.07(-2.33%)
Aug 06, 2025 3.030 3.059 2.960 3.000 44,808 -0.05(-1.64%)
Aug 05, 2025 3.020 3.090 2.980 3.050 50,817 +0.03(+0.99%)
Aug 04, 2025 2.980 3.070 2.950 3.020 111,021 +0.07(+2.37%)
Aug 01, 2025 3.000 3.010 2.920 2.950 62,574 -0.06(-1.99%)
Jul 31, 2025 3.010 3.207 2.990 3.010 73,366 -0.01(-0.33%)
Jul 30, 2025 3.110 3.115 2.990 3.020 92,023 -0.06(-1.95%)
Jul 29, 2025 3.300 3.379 3.080 3.080 209,303 -0.19(-5.81%)
Jul 28, 2025 3.440 3.466 3.250 3.270 65,157 -0.11(-3.25%)
Jul 25, 2025 3.490 3.490 3.370 3.380 48,875 -0.08(-2.31%)
Jul 24, 2025 3.500 3.519 3.460 3.460 76,038 -0.04(-1.14%)
Jul 23, 2025 3.570 3.593 3.490 3.500 130,872 -0.03(-0.85%)
Jul 22, 2025 3.530 3.570 3.470 3.530 333,344 +0.04(+1.15%)
Jul 21, 2025 3.470 3.550 3.450 3.490 121,495 +0.06(+1.75%)
Jul 18, 2025 3.430 3.470 3.400 3.430 69,717 +0.03(+0.88%)
Jul 17, 2025 3.450 3.470 3.360 3.400 129,254 +0.00(+0.00%)
Jul 16, 2025 3.380 3.439 3.325 3.400 106,855 +0.02(+0.59%)
Jul 15, 2025 3.400 3.430 3.340 3.380 107,156 -0.01(-0.29%)
Jul 14, 2025 3.430 3.430 3.310 3.390 61,143 -0.01(-0.29%)
Jul 11, 2025 3.400 3.420 3.357 3.400 60,560 +0.00(+0.00%)
Jul 10, 2025 3.350 3.430 3.340 3.400 78,821 +0.05(+1.49%)
Jul 09, 2025 3.350 3.400 3.336 3.350 68,035 +0.03(+0.90%)
Jul 08, 2025 3.240 3.398 3.223 3.320 75,094 +0.03(+0.91%)
Jul 07, 2025 3.380 3.400 3.230 3.290 53,036 -0.08(-2.37%)
Jul 03, 2025 3.440 3.452 3.370 3.370 52,291 -0.03(-0.88%)
Jul 02, 2025 3.310 3.460 3.293 3.400 130,623 +0.10(+3.03%)
Jul 01, 2025 3.310 3.395 3.250 3.300 64,553 +0.02(+0.61%)
Jun 30, 2025 3.310 3.400 3.274 3.280 45,773 -0.01(-0.30%)
Jun 27, 2025 3.300 3.450 3.241 3.290 39,589 +0.00(+0.00%)
Jun 26, 2025 3.470 3.470 3.180 3.290 191,955 -0.09(-2.66%)
Jun 25, 2025 3.400 3.441 3.320 3.380 101,634 +0.13(+4.00%)
Jun 24, 2025 3.330 3.414 3.240 3.250 157,725 -0.02(-0.61%)
Jun 23, 2025 3.270 3.300 3.180 3.270 67,117 +0.07(+2.19%)
Jun 20, 2025 3.370 3.370 3.200 3.200 78,588 -0.12(-3.61%)
Jun 18, 2025 3.350 3.400 3.190 3.320 74,962 +0.06(+1.84%)
Jun 17, 2025 3.500 3.519 3.250 3.260 115,164 -0.28(-7.91%)
Jun 16, 2025 3.700 3.700 3.520 3.540 115,077 -0.11(-3.01%)
Jun 13, 2025 3.650 3.710 3.550 3.650 51,214 -0.05(-1.35%)
Jun 12, 2025 3.670 3.780 3.660 3.700 73,790 +0.03(+0.82%)
Jun 11, 2025 3.660 3.779 3.600 3.670 42,596 +0.00(+0.00%)
Jun 10, 2025 3.720 3.780 3.640 3.670 62,374 +0.00(+0.00%)
Jun 09, 2025 3.750 3.755 3.630 3.670 57,947 -0.08(-2.13%)
Jun 06, 2025 3.750 3.784 3.700 3.750 49,866 +0.07(+1.90%)
Jun 05, 2025 3.750 3.780 3.670 3.680 62,671 -0.02(-0.54%)
Jun 04, 2025 3.720 3.770 3.660 3.700 73,975 +0.01(+0.27%)
Jun 03, 2025 3.660 3.760 3.660 3.690 74,488 +0.01(+0.27%)
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 Of Service.