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 (%)
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%)
Apr 03, 2023 0.0900 0.0900 0.0800 0.0800 3,887 -0.01(-13.51%)
Mar 31, 2023 0.1100 0.1101 0.0875 0.0925 9,139 +0.01(+8.82%)
Mar 30, 2023 0.1100 0.1101 0.0850 0.0850 3,275 -0.04(-34.46%)
Mar 29, 2023 0.1000 0.1297 0.0800 0.1297 9,315 +0.02(+20.65%)
Mar 28, 2023 0.1028 0.1150 0.1028 0.1075 612 +0.00(+4.57%)
Mar 27, 2023 0.1360 0.1360 0.1020 0.1028 1,656 -0.03(-23.85%)
Mar 24, 2023 0.1100 0.1350 0.1005 0.1350 812 +0.02(+17.39%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 6,244 +0.00(+0.00%)
Mar 22, 2023 0.1400 0.1400 0.1102 0.1150 872 +0.00(+3.60%)
Mar 21, 2023 0.1400 0.1400 0.1100 0.1110 8,542 -0.03(-21.83%)
Mar 17, 2023 0.1420 74 -0.00(-3.07%)
Mar 16, 2023 0.1649 0.1649 0.1465 0.1465 201 -0.00(-2.33%)
Mar 15, 2023 0.1400 0.1587 0.1400 0.1500 4,122 -0.01(-4.82%)
Mar 14, 2023 0.1704 0.1788 0.1576 0.1576 3,013 +0.01(+5.07%)
Mar 13, 2023 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.07%)
Mar 10, 2023 0.1717 0.1717 0.1400 0.1499 10,093 -0.05(-25.05%)
Mar 09, 2023 0.1400 0.2025 0.1400 0.2000 11,870 +0.00(+2.04%)
Mar 08, 2023 0.1750 0.1960 0.1749 0.1960 11,289 +0.03(+15.02%)
Mar 07, 2023 0.1599 0.1704 0.1596 0.1704 11,375 +0.02(+9.94%)
Mar 06, 2023 0.1500 0.1800 0.1500 0.1550 2,971 +0.01(+3.33%)
Mar 03, 2023 0.1800 0.1800 0.1400 0.1500 1,330 -0.03(-17.81%)
Mar 02, 2023 0.1899 0.1900 0.1778 0.1825 9,159 +0.03(+21.67%)
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.