Bionano Genomics Historical Data - BNGO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bionano Genomics Inc BNGO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0075 0.74% 1.0175 1.035 0.975 1.01 1.01 00:00:05
more quote information »

BNGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.071.150.971.062,093,794-0.0525-4.91%
1 Month1.101.350.881.053,158,416-0.0825-7.5%
3 Months0.854.700.501.365,856,7110.167519.71%
6 Months2.96624.700.501.372,742,522-1.95-65.7%
1 Year6.518.000.501.381,422,091-5.49-84.37%
3 Years10.0010.000.501.391,165,193-8.98-89.83%
5 Years10.0010.000.501.391,165,193-8.98-89.83%

BNGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1.0175 0.01 0.74% 1.01 1.035 0.975 1,045,012
Dec 12 2019 1.01 0.01 1.0% 0.9983 1.02 0.97 1,160,979
Dec 11 2019 1.00 -0.0129 -1.27% 1.00 1.03 0.98 1,621,636
Dec 10 2019 1.0129 -0.06 -5.34% 1.05 1.08 1.01 1,739,429
Dec 09 2019 1.07 -0.05 -4.46% 1.12 1.13 1.03 2,306,702
Dec 06 2019 1.12 0.03 2.75% 1.07 1.15 1.00 3,640,223
Dec 05 2019 1.09 0.17 18.88% 1.18 1.35 0.92 28,136,444
Dec 04 2019 0.916857 -0.01794 -1.92% 0.9225 0.9347 0.9055 697,841
Dec 03 2019 0.9348 -0.0152 -1.6% 0.9286 0.9769 0.9053 1,075,390
Dec 02 2019 0.95 0.0001 0.01% 0.95 0.9549 0.9051 1,213,937
Nov 29 2019 0.9499 -0.0131 -1.36% 0.95 0.959 0.88 1,114,330
Nov 27 2019 0.963 0.03186 3.42% 0.9832 0.985 0.93 1,215,022
Nov 26 2019 0.931136 -0.03376 -3.5% 0.96 0.99 0.923 1,077,295
Nov 25 2019 0.9649 -0.015 -1.53% 0.95 1.02 0.91 1,549,404
Nov 22 2019 0.9799 0.00 0.0% 0.98 1.02 0.90 1,693,548
Nov 21 2019 0.9799 -0.0301 -2.98% 1.00 1.03 0.95 1,728,556
Nov 20 2019 1.01 0.03 3.06% 0.9714 1.03 0.95 1,355,056
Nov 19 2019 0.98 -0.10 -9.26% 1.07 1.09 0.9701 2,833,126
Nov 18 2019 1.08 0.04 3.85% 1.05 1.11 1.01 2,895,362
Nov 15 2019 1.04 -0.03 -3.08% 1.10 1.11 1.01 2,955,622
Nov 14 2019 1.0731 0.08 7.86% 0.9906 1.10 0.9201 4,241,892
See More Historical Prices »


Your Recent History
NASDAQ
BNGO
Bionano Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.