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

Bionano Genomics Inc WT (NQ: BNGOW )

N/A 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 (%)
Aug 17, 2023 0 +0.00(+0.00%)
Aug 16, 2023 0.0059 0.0061 0.0019 0.0047 181,960 +0.00(+2.17%)
Aug 15, 2023 0.0070 0.0089 0.0046 0.0046 26,374 -0.00(-48.31%)
Aug 14, 2023 0.0090 0.0090 0.0046 0.0089 57,164 -0.00(-1.11%)
Aug 11, 2023 0.0062 0.0090 0.0057 0.0090 13,768 +0.00(+45.16%)
Aug 10, 2023 0.0100 0.0102 0.0061 0.0062 125,796 -0.00(-38.00%)
Aug 09, 2023 0.0100 0.0100 0.0060 0.0100 20,271 +0.00(+0.00%)
Aug 08, 2023 0.0100 0.0100 0.0060 0.0100 77,499 -0.00(-33.33%)
Aug 07, 2023 0.0076 0.0150 0.0076 0.0150 30,024 +0.01(+141.94%)
Aug 04, 2023 0.0100 0.0100 0.0050 0.0062 102,244 -0.00(-38.00%)
Aug 02, 2023 0.0100 468 +0.00(+0.00%)
Aug 01, 2023 0.0131 0.0150 0.0042 0.0100 106,637 -0.00(-33.33%)
Jul 31, 2023 0.0123 0.0150 0.0090 0.0150 35,078 +0.00(+0.00%)
Jul 28, 2023 0.0150 0.0150 0.0149 0.0150 65,436 +0.00(+4.17%)
Jul 27, 2023 0.0122 0.0150 0.0122 0.0144 6,535 +0.00(+30.91%)
Jul 26, 2023 0.0121 0.0121 0.0100 0.0110 21,178 -0.00(-9.09%)
Jul 25, 2023 0.0140 0.0140 0.0120 0.0121 2,230 -0.00(-19.33%)
Jul 24, 2023 0.0150 0.0199 0.0110 0.0150 34,408 +0.00(+0.00%)
Jul 21, 2023 0.0150 0.0150 0.0141 0.0150 94,863 +0.00(+0.67%)
Jul 20, 2023 0.0051 0.0150 0.0051 0.0149 23,356 +0.00(+24.17%)
Jul 19, 2023 0.0144 0.0150 0.0120 0.0120 7,120 -0.00(-20.00%)
Jul 18, 2023 0.0250 0.0250 0.0150 0.0150 26,654 -0.01(-40.00%)
Jul 17, 2023 0.0250 0.0250 0.0235 0.0250 22,240 +0.00(+0.00%)
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 261 +0.00(+0.00%)
Jul 13, 2023 0.0250 0.0250 0.0225 0.0250 54,599 +0.00(+5.49%)
Jul 12, 2023 0.0237 0.0237 0.0237 0.0237 4,060 -0.00(-4.82%)
Jul 11, 2023 0.0250 0.0250 0.0200 0.0249 3,312 -0.00(-0.40%)
Jul 10, 2023 0.0250 0.0300 0.0250 0.0250 93,049 +0.00(+0.40%)
Jul 07, 2023 0.0250 0.0250 0.0249 0.0249 5,314 -0.00(-0.40%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 20,411 +0.00(+2.04%)
Jul 05, 2023 0.0250 0.0250 0.0200 0.0245 42,430 +0.00(+5.60%)
Jul 03, 2023 0.0220 0.0250 0.0220 0.0232 21,116 +0.00(+0.43%)
Jun 30, 2023 0.0230 0.0250 0.0200 0.0231 48,208 +0.00(+10.00%)
Jun 29, 2023 0.0299 0.0450 0.0200 0.0210 86,840 -0.01(-30.00%)
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 396 -0.00(-4.15%)
Jun 27, 2023 0.0300 0.0450 0.0299 0.0313 5,504 -0.01(-21.75%)
Jun 26, 2023 0.0300 0.0500 0.0300 0.0400 47,020 +0.00(+0.00%)
Jun 23, 2023 0.0301 0.0400 0.0290 0.0400 47,200 +0.00(+5.26%)
Jun 22, 2023 0.0400 0.0400 0.0350 0.0380 13,186 -0.00(-5.00%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 3,050 +0.00(+0.00%)
Jun 20, 2023 0.0301 0.0400 0.0301 0.0400 2,700 +0.00(+0.00%)
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 4,348 +0.00(+14.29%)
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 816 +0.00(+15.89%)
Jun 14, 2023 0.0390 0.0390 0.0302 0.0302 5,002 -0.01(-24.50%)
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jun 12, 2023 0.0350 0.0400 0.0350 0.0400 2,500 +0.01(+32.89%)
Jun 09, 2023 0.0302 0.0500 0.0301 0.0301 5,149 -0.01(-24.75%)
Jun 06, 2023 0.0400 440 -0.01(-20.00%)
Jun 05, 2023 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jun 02, 2023 0.0500 0.0500 0.0400 0.0500 11,552 +0.00(+0.00%)
Jun 01, 2023 0.0499 0.0500 0.0499 0.0500 600 +0.00(+0.00%)
May 31, 2023 0.0301 0.0500 0.0301 0.0500 9,194 +0.00(+0.00%)
May 30, 2023 0.0499 0.0500 0.0470 0.0500 17,693 +0.00(+0.00%)
May 26, 2023 0.0327 0.0500 0.0327 0.0500 2,427 +0.00(+0.20%)
May 25, 2023 0.0500 0.0500 0.0400 0.0499 14,410 -0.00(-0.20%)
May 24, 2023 0.0500 0.0500 0.0450 0.0500 643 +0.00(+8.70%)
May 23, 2023 0.0425 0.0480 0.0425 0.0460 5,050 +0.01(+31.43%)
May 22, 2023 0.0339 0.0350 0.0339 0.0350 2,130 -0.01(-18.22%)
May 19, 2023 0.0401 0.0455 0.0401 0.0428 3,169 -0.00(-5.93%)
May 18, 2023 0.0500 0.0500 0.0410 0.0455 10,811 -0.00(-4.21%)
May 17, 2023 0.0379 0.0475 0.0379 0.0475 13,928 +0.00(+0.00%)
May 16, 2023 0.0368 0.0500 0.0368 0.0475 3,206 -0.01(-20.83%)
May 15, 2023 0.0620 0.0620 0.0330 0.0600 7,000 -0.00(-3.23%)
May 12, 2023 0.0400 0.0633 0.0330 0.0620 45,584 +0.01(+15.67%)
May 11, 2023 0.0499 0.0677 0.0499 0.0536 27,600 +0.00(+7.20%)
May 10, 2023 0.0520 0.0520 0.0410 0.0500 55,400 -0.02(-28.57%)
May 09, 2023 0.0550 0.0700 0.0700 11,490 +0.02(+27.27%)
May 08, 2023 0.0520 0.0700 0.0520 0.0550 10,707 -0.03(-31.25%)
May 04, 2023 0.0800 0 +0.00(+0.25%)
May 03, 2023 0.0746 0.0798 0.0623 0.0798 1,100 +0.03(+59.28%)
May 02, 2023 0.0525 0.0776 0.0500 0.0501 30,524 -0.00(-8.58%)
May 01, 2023 0.0600 0.0600 0.0500 0.0548 12,896 -0.01(-8.82%)
Apr 28, 2023 0.0600 0.0800 0.0600 0.0601 3,020 -0.01(-13.53%)
Apr 27, 2023 0.0500 0.0695 0.0500 0.0695 3,453 -0.01(-13.12%)
Apr 26, 2023 0.0800 0.0980 0.0501 0.0800 5,801 +0.00(+5.82%)
Apr 25, 2023 0.0400 0.0756 0.0400 0.0756 8,718 +0.01(+8.00%)
Apr 24, 2023 0.0400 0.0700 0.0400 0.0700 6,431 +0.02(+42.57%)
Apr 21, 2023 0.0630 0.0630 0.0491 0.0491 2,120 -0.01(-22.56%)
Apr 20, 2023 0.0600 0.0700 0.0600 0.0634 4,658 -0.01(-17.45%)
Apr 19, 2023 0.0500 0.0769 0.0500 0.0768 11,454 +0.02(+30.83%)
Apr 18, 2023 0.0602 0.0602 0.0500 0.0587 13,518 -0.00(-2.49%)
Apr 17, 2023 0.1000 0.1000 0.0330 0.0602 34,644 -0.02(-24.75%)
Apr 14, 2023 0.0850 0.0999 0.0800 0.0800 1,334 -0.00(-5.77%)
Apr 13, 2023 0.0800 0.0850 0.0799 0.0849 23,998 +0.01(+6.26%)
Apr 12, 2023 0.0669 0.0800 0.0669 0.0799 29,030 +0.01(+8.12%)
Apr 11, 2023 0.0740 0.0740 0.0739 0.0739 2,052 +0.00(+4.08%)
Apr 10, 2023 0.0725 0.0725 0.0700 0.0710 7,963 +0.00(+0.00%)
Apr 06, 2023 0.0800 0.0800 0.0710 0.0710 6,923 -0.01(-11.14%)
Apr 05, 2023 0.0999 0.1000 0.0799 0.0799 4,783 -0.00(-0.13%)
Apr 04, 2023 0.0800 0.0801 0.0800 0.0800 1,211 +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.