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, 2023 0.2700 0.2700 0.2139 0.2556 3,280 -0.01(-5.33%)
Jan 30, 2023 0.3000 0.3000 0.2700 0.2700 5,062 -0.02(-6.90%)
Jan 26, 2023 0.2900 0 -0.01(-3.17%)
Jan 25, 2023 0.2501 0.2995 0.1799 0.2995 24,938 +0.03(+11.34%)
Jan 23, 2023 0.2690 0 +0.02(+7.60%)
Jan 20, 2023 0.2700 0.2700 0.2350 0.2500 1,548 -0.02(-7.92%)
Jan 18, 2023 0.2715 0 -0.07(-20.15%)
Jan 17, 2023 0.2600 0.3400 0.2600 0.3400 59,664 +0.08(+30.77%)
Jan 13, 2023 0.2400 0.2601 0.2275 0.2600 32,806 +0.02(+6.38%)
Jan 12, 2023 0.2200 0.2499 0.2200 0.2444 13,458 +0.02(+11.09%)
Jan 11, 2023 0.2100 0.2200 0.2000 0.2200 4,118 +0.02(+10.22%)
Jan 10, 2023 0.1599 0.2080 0.1599 0.1996 14,022 +0.04(+22.53%)
Jan 09, 2023 0.1315 0.1629 0.1315 0.1629 1,057 +0.01(+6.75%)
Jan 06, 2023 0.1025 0.1549 0.1025 0.1526 16,161 +0.04(+38.48%)
Jan 05, 2023 0.1100 0.1550 0.1099 0.1102 4,159 -0.01(-4.75%)
Jan 04, 2023 0.1499 0.1499 0.1157 0.1157 10,106 -0.03(-20.64%)
Jan 03, 2023 0.1460 0.1460 0.1445 0.1458 6,195 +0.05(+45.80%)
Dec 30, 2022 0.0806 0.1339 0.0780 0.1000 10,521 -0.04(-31.03%)
Dec 29, 2022 0.0401 0.1500 0.0401 0.1450 17,881 +0.07(+88.07%)
Dec 28, 2022 0.1500 0.1500 0.0770 0.0771 13,837 -0.04(-35.75%)
Dec 27, 2022 0.1700 0.1700 0.1200 0.1200 8,194 -0.05(-29.41%)
Dec 23, 2022 0.1750 0.1780 0.1700 0.1700 6,450 -0.00(-0.06%)
Dec 22, 2022 0.1801 0.1801 0.1701 0.1701 2,220 +0.00(+0.00%)
Dec 21, 2022 0.1761 0.1850 0.1700 0.1701 11,117 -0.02(-12.77%)
Dec 20, 2022 0.1800 0.1950 0.1800 0.1950 4,079 +0.01(+2.79%)
Dec 19, 2022 0.1936 0.2200 0.1800 0.1897 19,415 -0.01(-5.20%)
Dec 16, 2022 0.2200 0.2500 0.2001 0.2001 13,820 -0.02(-7.79%)
Dec 15, 2022 0.2600 0.2600 0.1700 0.2170 18,270 -0.02(-9.58%)
Dec 14, 2022 0.2776 0.2776 0.2400 0.2400 9,830 +0.02(+9.09%)
Dec 13, 2022 0.2600 0.2600 0.2200 0.2200 33,182 -0.05(-19.33%)
Dec 12, 2022 0.2727 0.2727 0.2727 0.2727 2,210 -0.02(-5.93%)
Dec 09, 2022 0.2899 0.2900 0.2899 0.2899 2,036 -0.01(-2.39%)
Dec 08, 2022 0.2600 0.2970 0.2600 0.2970 5,716 +0.03(+10.00%)
Dec 07, 2022 0.2600 0.2900 0.2600 0.2700 5,707 -0.01(-2.74%)
Dec 06, 2022 0.2800 0.2898 0.2775 0.2776 10,365 -0.01(-4.21%)
Dec 05, 2022 0.2750 0.2898 0.2750 0.2898 2,010 +0.02(+7.33%)
Dec 02, 2022 0.2500 0.2700 0.2500 0.2700 6,968 +0.02(+5.88%)
Dec 01, 2022 0.2550 0.2550 0.2550 0.2550 1,170 -0.02(-5.73%)
Nov 30, 2022 0.2618 0.2705 0.2200 0.2705 5,762 +0.01(+3.05%)
Nov 29, 2022 0.2698 0.2699 0.2625 0.2625 1,034 +0.03(+11.75%)
Nov 28, 2022 0.2300 0.2350 0.2250 0.2349 10,786 -0.02(-9.27%)
Nov 23, 2022 0.2589 0 -0.04(-13.70%)
Nov 22, 2022 0.3000 0.3000 0.3000 0.3000 744 +0.09(+42.72%)
Nov 21, 2022 0.2102 0.2102 0.2102 0.2102 321 -0.11(-33.65%)
Nov 18, 2022 0.3228 0.3309 0.3168 0.3168 5,367 +0.02(+5.99%)
Nov 17, 2022 0.2400 0.4004 0.2000 0.2989 24,834 +0.01(+3.10%)
Nov 16, 2022 0.2800 0.3100 0.2401 0.2899 2,525 -0.03(-9.04%)
Nov 15, 2022 0.3099 0.3187 0.3099 0.3187 1,717 +0.00(+1.05%)
Nov 14, 2022 0.3000 0.3250 0.2800 0.3154 4,180 +0.03(+8.87%)
Nov 11, 2022 0.2401 0.2900 0.2401 0.2897 42,846 +0.02(+7.70%)
Nov 10, 2022 0.2690 0.2690 0.2690 0.2690 1,058 +0.00(+0.04%)
Nov 09, 2022 0.2811 0.2811 0.2516 0.2689 5,864 +0.02(+9.71%)
Nov 08, 2022 0.2581 0.2581 0.2451 0.2451 440 -0.02(-7.33%)
Nov 07, 2022 0.2645 0.2645 0.2645 0.2645 134 -0.00(-1.67%)
Nov 04, 2022 0.2402 0.2690 0.2401 0.2690 9,840 +0.01(+5.70%)
Nov 03, 2022 0.2889 0.2890 0.2400 0.2545 22,067 -0.03(-9.11%)
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.