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 (%)
May 28, 2021 3.420 3.420 3.310 3.350 6,597 -0.05(-1.50%)
May 27, 2021 3.200 3.590 3.200 3.401 25,324 -0.05(-1.42%)
May 26, 2021 3.150 3.530 3.150 3.450 28,085 +0.26(+7.98%)
May 25, 2021 3.160 3.370 3.160 3.195 11,289 +0.01(+0.47%)
May 24, 2021 3.520 3.520 3.180 3.180 4,152 -0.30(-8.62%)
May 21, 2021 3.530 3.540 3.310 3.480 10,579 -0.05(-1.53%)
May 20, 2021 3.490 3.680 3.240 3.534 14,460 +0.25(+7.74%)
May 19, 2021 3.170 3.500 3.170 3.280 8,189 -0.31(-8.51%)
May 18, 2021 3.220 3.700 3.220 3.585 16,156 +0.36(+11.34%)
May 17, 2021 3.230 3.320 3.030 3.220 14,541 +0.09(+2.88%)
May 14, 2021 3.160 3.310 2.933 3.130 49,094 +0.38(+13.82%)
May 13, 2021 2.990 3.220 2.570 2.750 56,309 -0.24(-8.03%)
May 12, 2021 3.200 3.280 2.930 2.990 6,288 -0.26(-8.00%)
May 11, 2021 3.100 3.300 2.810 3.250 8,947 +0.10(+3.17%)
May 10, 2021 3.330 3.490 3.050 3.150 25,524 -0.05(-1.56%)
May 07, 2021 3.000 3.360 3.000 3.200 14,368 +0.20(+6.67%)
May 06, 2021 2.710 3.130 2.710 3.000 33,769 +0.00(+0.00%)
May 05, 2021 3.030 3.380 2.960 3.000 30,711 -0.12(-3.85%)
May 04, 2021 3.150 3.300 2.750 3.120 36,277 -0.09(-2.80%)
May 03, 2021 3.900 3.900 3.200 3.210 52,481 -0.40(-11.13%)
Apr 30, 2021 3.530 3.760 3.511 3.612 7,700 -0.24(-6.11%)
Apr 29, 2021 3.630 3.990 3.470 3.847 24,567 -0.00(-0.08%)
Apr 28, 2021 3.830 3.953 3.190 3.850 21,743 +0.03(+0.79%)
Apr 27, 2021 3.930 3.970 3.500 3.820 56,084 -0.10(-2.55%)
Apr 26, 2021 4.000 4.390 3.770 3.920 198,635 +0.37(+10.43%)
Apr 23, 2021 3.990 3.990 3.120 3.550 59,300 +0.27(+8.23%)
Apr 22, 2021 3.490 3.600 2.950 3.280 124,181 +0.69(+26.89%)
Apr 21, 2021 2.393 2.720 2.220 2.585 56,154 +0.31(+13.38%)
Apr 20, 2021 2.095 2.695 2.090 2.280 86,021 +0.13(+6.05%)
Apr 19, 2021 2.090 2.500 2.000 2.150 56,921 -0.19(-8.12%)
Apr 16, 2021 2.700 2.700 1.800 2.340 121,000 -0.54(-18.61%)
Apr 15, 2021 3.580 3.600 2.820 2.875 55,214 -0.42(-12.88%)
Apr 14, 2021 3.280 3.600 3.275 3.300 18,877 -0.34(-9.34%)
Apr 13, 2021 3.220 3.640 3.100 3.640 53,320 +0.24(+7.06%)
Apr 12, 2021 3.730 4.000 3.280 3.400 101,587 -0.55(-13.92%)
Apr 09, 2021 4.290 4.290 3.800 3.950 24,800 -0.24(-5.73%)
Apr 08, 2021 4.500 4.590 3.950 4.190 51,319 -0.12(-2.88%)
Apr 07, 2021 4.830 5.060 4.260 4.314 22,002 -0.52(-10.67%)
Apr 06, 2021 4.550 5.540 4.550 4.830 21,930 +0.22(+4.77%)
Apr 05, 2021 4.750 4.830 4.560 4.610 12,220 +0.06(+1.32%)
Apr 01, 2021 4.770 4.815 4.520 4.550 15,000 -0.20(-4.21%)
Mar 31, 2021 5.020 5.130 4.530 4.750 25,056 -0.29(-5.66%)
Mar 30, 2021 4.980 5.100 4.570 5.035 17,040 +0.04(+0.70%)
Mar 29, 2021 4.910 5.000 4.630 5.000 9,352 -0.02(-0.40%)
Mar 26, 2021 5.160 5.315 4.780 5.020 14,000 -0.25(-4.74%)
Mar 25, 2021 4.500 5.560 4.500 5.270 70,137 +0.17(+3.34%)
Mar 24, 2021 5.500 5.500 4.500 5.100 49,456 -0.05(-0.97%)
Mar 23, 2021 5.300 5.540 5.150 5.150 21,002 -0.32(-5.85%)
Mar 22, 2021 5.750 5.750 5.265 5.470 22,894 +0.07(+1.30%)
Mar 19, 2021 5.010 5.490 5.010 5.400 15,300 +0.24(+4.65%)
Mar 18, 2021 5.480 5.550 5.140 5.160 79,734 -0.29(-5.32%)
Mar 17, 2021 5.390 5.540 5.200 5.450 13,534 +0.01(+0.18%)
Mar 16, 2021 5.690 5.810 5.280 5.440 25,143 -0.30(-5.31%)
Mar 15, 2021 5.510 5.940 5.510 5.745 20,028 +0.13(+2.34%)
Mar 12, 2021 5.580 5.810 5.200 5.614 31,500 -0.02(-0.29%)
Mar 11, 2021 5.790 5.870 5.500 5.630 33,378 +0.27(+5.04%)
Mar 10, 2021 6.035 6.180 5.112 5.360 82,305 -0.35(-6.13%)
Mar 09, 2021 5.560 5.900 5.380 5.710 58,073 +0.80(+16.35%)
Mar 08, 2021 6.000 6.000 4.500 4.907 98,858 +0.65(+15.33%)
Mar 05, 2021 3.870 4.880 3.310 4.255 104,200 +0.17(+4.29%)
Mar 04, 2021 5.000 5.180 2.800 4.080 133,549 -1.12(-21.54%)
Mar 03, 2021 5.800 6.100 5.010 5.200 69,021 -0.65(-11.10%)
Mar 02, 2021 6.590 6.870 5.849 5.849 28,205 -0.11(-1.86%)
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.