BNGO

Bionano Genomics Historical Data

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 Last Traded
0.005 1.01% 0.502 19:59:21
Open Price Low Price High Price Close Price Previous Close
0.497 0.4923 0.502 0.5018 0.497
more quote information »

BNGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4950.52890.480.49707567,504,2930.0071.41%
1 Month0.49980.6350.47390.51208445,491,2820.00220.44%
3 Months0.53990.720.47390.56224314,793,200-0.0379-7.02%
6 Months0.471.160.430.675441113,690,0240.0326.81%
1 Year0.92251.390.250.65530369,026,188-0.4205-45.58%
3 Years10.0010.000.250.74631264,777,537-9.50-94.98%
5 Years10.0010.000.250.74631264,777,537-9.50-94.98%

BNGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.5018 0.0048 0.97% 0.497 0.502 0.4923 3,897,386
Dec 03 2020 0.497 0.0067 1.37% 0.50 0.505 0.4903 4,742,549
Dec 02 2020 0.4903 -0.0137 -2.72% 0.5089 0.5099 0.4895 8,405,536
Dec 01 2020 0.504 0.014 2.86% 0.4912 0.5289 0.489 16,639,882
Nov 30 2020 0.49 0.0011 0.22% 0.4843 0.4925 0.48 4,831,060
Nov 27 2020 0.4889 -0.0001 -0.02% 0.495 0.496 0.4808 2,902,437
Nov 25 2020 0.489 -0.0016 -0.33% 0.4925 0.498799 0.4872 4,169,560
Nov 24 2020 0.4906 -0.0113 -2.25% 0.50 0.505 0.49 5,561,738
Nov 23 2020 0.5019 -0.0201 -3.85% 0.515 0.52 0.497 5,276,459
Nov 20 2020 0.522 0.017 3.37% 0.5083 0.53 0.497 5,535,095
Nov 19 2020 0.505 -0.0097 -1.88% 0.508 0.5181 0.5001 2,952,841
Nov 18 2020 0.5147 -0.0192 -3.6% 0.5324 0.5455 0.507 3,119,909
Nov 17 2020 0.5339 0.0296 5.87% 0.51 0.549 0.51 4,455,975
Nov 16 2020 0.5043 -0.0141 -2.72% 0.50 0.5174 0.495 3,444,462
Nov 13 2020 0.5184 -0.0547 -9.54% 0.51 0.54 0.5005 6,194,911
Nov 12 2020 0.5731 0.0132 2.36% 0.609 0.635 0.56 10,973,142
Nov 11 2020 0.5599 0.0346 6.59% 0.535 0.5649 0.5335 3,198,762
Nov 10 2020 0.5253 0.0294 5.93% 0.50 0.5325 0.49 3,906,068
Nov 09 2020 0.4959 0.0158 3.29% 0.4933 0.515 0.475 4,020,223
Nov 06 2020 0.4801 -0.015 -3.03% 0.4998 0.4998 0.4739 4,003,747
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.