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 (%)
Mar 31, 2022 0.6355 0.6700 0.6090 0.6500 10,172 -0.00(-0.02%)
Mar 30, 2022 0.6600 0.7105 0.6300 0.6501 14,738 +0.01(+1.53%)
Mar 29, 2022 0.6700 0.6799 0.6399 0.6403 22,454 -0.03(-4.40%)
Mar 28, 2022 0.7099 0.7099 0.6000 0.6698 1,300 +0.05(+8.91%)
Mar 25, 2022 0.6100 0.6150 0.5807 0.6150 2,858 +0.01(+0.82%)
Mar 24, 2022 0.6002 0.6200 0.6002 0.6100 6,343 -0.00(-0.02%)
Mar 23, 2022 0.6697 0.7500 0.6101 0.6101 10,420 -0.02(-3.16%)
Mar 22, 2022 0.6500 0.6621 0.5800 0.6300 11,678 -0.01(-1.58%)
Mar 21, 2022 0.6500 0.6500 0.6401 0.6401 5,294 +0.01(+1.59%)
Mar 18, 2022 0.6750 0.6800 0.6301 0.6301 11,536 +0.00(+0.02%)
Mar 17, 2022 0.6378 0.6800 0.6199 0.6300 17,577 +0.05(+8.56%)
Mar 16, 2022 0.6059 0.6200 0.5475 0.5803 13,047 +0.02(+3.64%)
Mar 15, 2022 0.5600 0.5600 0.5208 0.5599 7,624 -0.14(-20.00%)
Mar 14, 2022 0.5737 0.7039 0.5301 0.6999 3,756 +0.04(+6.05%)
Mar 11, 2022 0.6863 0.6863 0.6600 0.6600 899 -0.01(-1.49%)
Mar 10, 2022 0.6667 0.6701 0.6667 0.6700 943 -0.06(-8.02%)
Mar 09, 2022 0.7284 0.7284 0.7284 0.7284 251 +0.17(+29.84%)
Mar 08, 2022 0.6600 0.6600 0.4900 0.5610 35,842 -0.10(-15.32%)
Mar 07, 2022 0.7000 0.7163 0.6600 0.6625 15,705 -0.09(-11.67%)
Mar 04, 2022 0.7103 0.7799 0.7103 0.7500 4,131 -0.03(-3.66%)
Mar 03, 2022 0.7818 0.7818 0.7785 0.7785 18,481 -0.07(-8.41%)
Mar 02, 2022 0.7601 0.9200 0.7601 0.8500 1,275 -0.04(-4.44%)
Mar 01, 2022 0.8999 0.8999 0.8230 0.8895 3,364 +0.01(+1.09%)
Feb 28, 2022 0.8600 0.8800 0.7101 0.8799 5,089 -0.01(-1.12%)
Feb 25, 2022 0.7342 0.8899 0.7342 0.8899 2,741 +0.15(+20.52%)
Feb 24, 2022 0.6600 0.7399 0.6600 0.7384 4,679 +0.04(+5.50%)
Feb 23, 2022 0.8000 0.8000 0.6999 0.6999 18,218 -0.15(-17.65%)
Feb 22, 2022 0.8100 0.8499 0.7800 0.8499 13,856 +0.07(+8.30%)
Feb 18, 2022 0.7848 0 -0.00(-0.03%)
Feb 17, 2022 0.8200 0.8499 0.7800 0.7850 5,108 -0.09(-10.01%)
Feb 16, 2022 0.8899 0.8899 0.8723 0.8723 402 +0.02(+2.64%)
Feb 15, 2022 0.7801 0.8499 0.7800 0.8499 1,556 +0.03(+3.32%)
Feb 14, 2022 0.8192 0.8226 0.8192 0.8226 300 -0.03(-3.22%)
Feb 11, 2022 0.9184 0.9900 0.8251 0.8500 4,234 -0.08(-8.58%)
Feb 10, 2022 0.9350 0.9350 0.8300 0.9298 16,737 +0.01(+1.08%)
Feb 09, 2022 0.9100 0.9199 0.8310 0.9199 2,256 +0.00(+0.04%)
Feb 08, 2022 0.8003 0.9195 0.8003 0.9195 2,407 +0.06(+6.92%)
Feb 07, 2022 0.7700 0.9000 0.7700 0.8600 12,673 -0.04(-4.44%)
Feb 04, 2022 0.8000 0.9000 0.7973 0.9000 8,523 +0.06(+7.14%)
Feb 03, 2022 0.9494 0.9495 0.8400 0.8400 2,192 -0.11(-11.30%)
Feb 02, 2022 0.9401 1.030 0.9401 0.9470 6,550 -0.05(-5.30%)
Feb 01, 2022 1.080 1.080 0.8501 1.000 6,629 +0.08(+8.94%)
Jan 31, 2022 0.7600 0.9900 0.9179 50,747 +0.15(+19.25%)
Jan 28, 2022 0.7303 0.7697 0.7001 0.7697 16,611 +0.01(+1.28%)
Jan 27, 2022 0.8000 0.8000 0.7600 0.7600 6,063 -0.04(-4.61%)
Jan 26, 2022 0.8500 0.8500 0.7967 0.7967 14,013 +0.02(+2.34%)
Jan 25, 2022 0.8349 0.8349 0.7126 0.7785 11,034 -0.06(-6.78%)
Jan 24, 2022 0.7600 1.076 0.7144 0.8351 9,803 +0.07(+9.85%)
Jan 21, 2022 0.9271 0.9271 0.7602 0.7602 14,718 -0.11(-12.64%)
Jan 20, 2022 0.8506 1.030 0.8506 0.8702 5,185 -0.08(-8.30%)
Jan 19, 2022 0.9100 0.9490 0.9090 0.9490 1,186 +0.05(+5.44%)
Jan 18, 2022 0.9500 1.060 0.9000 0.9000 12,786 -0.07(-7.22%)
Jan 14, 2022 0.9700 0 -0.03(-3.00%)
Jan 13, 2022 1.000 1.020 0.9600 1.000 13,181 -0.02(-2.44%)
Jan 12, 2022 1.070 1.090 1.000 1.025 29,152 +0.02(+2.50%)
Jan 11, 2022 0.9001 1.000 0.9001 1.000 7,792 +0.00(+0.00%)
Jan 10, 2022 1.000 1.140 0.9120 1.000 9,901 +0.00(+0.00%)
Jan 07, 2022 1.010 1.150 1.000 1.000 19,324 +0.00(+0.00%)
Jan 06, 2022 0.9900 1.050 0.9900 1.000 10,705 -0.02(-1.96%)
Jan 05, 2022 1.120 1.123 1.000 1.020 27,607 -0.12(-10.52%)
Jan 04, 2022 1.190 1.196 1.095 1.140 13,068 -0.05(-4.21%)
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.