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

Bionano Genomics Inc WT (NQ: BNGOW )

0.0036 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 17, 2023 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 (%)
Jan 31, 2019 1.200 1.450 1.200 1.450 532 -0.07(-4.59%)
Jan 30, 2019 1.700 1.700 1.180 1.520 2,078 -0.05(-3.20%)
Jan 29, 2019 1.571 1.571 1.570 1.570 353 -0.00(-0.01%)
Jan 28, 2019 1.700 1.700 1.570 1.570 2,822 -0.40(-20.30%)
Jan 25, 2019 1.970 1.970 1.970 27 +0.00(+0.00%)
Jan 24, 2019 1.970 1.970 1.970 1.970 2,648 -0.12(-5.74%)
Jan 22, 2019 2.090 2.090 2.090 0 +0.00(+0.00%)
Jan 17, 2019 2.090 2.090 2.090 0 +0.29(+16.11%)
Jan 16, 2019 1.800 1.800 1.800 1.800 277 +0.13(+7.96%)
Jan 14, 2019 1.667 1.667 1.667 0 +0.22(+14.99%)
Jan 09, 2019 1.450 1.450 1.450 0 +0.34(+30.63%)
Jan 08, 2019 1.130 1.130 1.110 1.110 1,125 -0.10(-8.26%)
Jan 07, 2019 1.210 1.210 1.210 1.210 453 +0.13(+12.04%)
Jan 04, 2019 1.080 1.080 1.080 1.080 300 -0.45(-29.27%)
Jan 03, 2019 1.220 1.527 1.110 1.527 600 +0.27(+21.55%)
Dec 31, 2018 1.256 1.256 1.256 0 -0.46(-26.96%)
Dec 28, 2018 1.720 1.720 1.720 25 +0.00(+0.00%)
Dec 27, 2018 1.822 1.822 1.720 1.720 327 -0.46(-21.08%)
Dec 24, 2018 2.179 2.179 2.179 0 +0.29(+15.31%)
Dec 21, 2018 2.500 2.525 1.890 1.890 12,600 -0.63(-25.13%)
Dec 18, 2018 2.525 2.525 2.525 0 +0.02(+0.98%)
Dec 17, 2018 2.500 2.500 2.500 2.500 648 -0.08(-3.10%)
Dec 14, 2018 2.580 2.580 2.580 2.580 3,200 +0.07(+2.69%)
Dec 13, 2018 2.500 2.513 2.500 2.513 1,340 -0.14(-5.19%)
Dec 12, 2018 2.648 2.648 2.650 43 +0.00(+0.09%)
Dec 11, 2018 2.648 2.648 2.648 2.648 280 -0.10(-3.72%)
Dec 07, 2018 2.750 2.750 2.750 0 +0.25(+10.00%)
Dec 06, 2018 2.500 2.500 2.500 2.500 610 -0.10(-3.85%)
Dec 04, 2018 2.610 2.640 2.600 2.600 2,200 +0.05(+1.96%)
Dec 03, 2018 2.500 2.550 2.500 2.550 1,728 +0.02(+0.79%)
Nov 30, 2018 2.500 2.645 2.500 2.530 4,100 -0.09(-3.44%)
Nov 29, 2018 2.624 2.624 2.620 5 -0.00(-0.14%)
Nov 28, 2018 2.500 2.624 2.500 2.624 450 +0.12(+4.95%)
Nov 27, 2018 2.500 2.500 2.500 2.500 211 +0.00(+0.00%)
Nov 26, 2018 2.500 2.500 2.500 2.500 5,021 -0.01(-0.40%)
Nov 23, 2018 2.500 2.510 2.500 2.510 5,000 +0.00(+0.10%)
Nov 19, 2018 2.507 2.507 2.507 0 +0.01(+0.30%)
Nov 16, 2018 2.500 2.500 2.500 2.500 2,400 +0.00(+0.00%)
Nov 14, 2018 2.500 2.500 2.500 0 +0.01(+0.22%)
Nov 13, 2018 2.500 2.605 2.460 2.494 4,262 -0.02(-0.62%)
Nov 12, 2018 2.513 2.513 2.510 62 +0.00(+0.00%)
Nov 09, 2018 2.520 2.530 2.500 2.510 4,600 +0.01(+0.40%)
Nov 08, 2018 2.500 2.620 2.500 2.500 3,600 -0.01(-0.40%)
Nov 07, 2018 2.500 2.807 2.500 2.510 6,239 +0.11(+4.58%)
Nov 06, 2018 2.563 2.696 2.400 2.400 7,302 -0.07(-2.74%)
Nov 05, 2018 2.510 2.510 2.450 2.468 8,075 -0.03(-1.29%)
Nov 02, 2018 2.600 2.600 2.280 2.500 9,000 +0.00(+0.00%)
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.