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 27, 2022 0.3599 1 +0.05(+16.17%)
May 26, 2022 0.3144 0.3199 0.3098 0.3098 13,900 +0.01(+3.30%)
May 25, 2022 0.2999 0.2999 0.2999 0.2999 130 +0.01(+3.45%)
May 24, 2022 0.2760 0.2899 0.2000 0.2899 17,609 -0.00(-1.19%)
May 23, 2022 0.3298 0.3298 0.2701 0.2934 12,819 +0.01(+5.24%)
May 20, 2022 0.3024 0.3299 0.2786 0.2788 4,450 -0.03(-10.06%)
May 19, 2022 0.3100 0.3197 0.3100 0.3100 1,755 +0.03(+9.12%)
May 18, 2022 0.2841 0.2841 0.2841 0.2841 1,790 -0.03(-8.35%)
May 17, 2022 0.2800 0.3100 0.2800 0.3100 9,333 +0.01(+3.33%)
May 16, 2022 0.3199 0.3199 0.2602 0.3000 7,031 -0.02(-6.22%)
May 13, 2022 0.4300 0.4300 0.3139 0.3199 8,517 +0.01(+3.19%)
May 12, 2022 0.3200 0.3200 0.2751 0.3100 8,158 -0.03(-8.80%)
May 11, 2022 0.3399 0.3399 0.3399 0.3399 153 +0.00(+0.59%)
May 10, 2022 0.3929 0.3999 0.3001 0.3379 3,218 +0.07(+23.91%)
May 09, 2022 0.3377 0.3377 0.2727 0.2727 6,960 -0.10(-26.28%)
May 06, 2022 0.3900 0.4270 0.3284 0.3699 20,518 -0.02(-4.29%)
May 05, 2022 0.4200 0.4200 0.3783 0.3865 4,496 -0.04(-10.12%)
May 04, 2022 0.4644 0.4644 0.4300 0.4300 3,114 +0.03(+7.45%)
May 03, 2022 0.4025 0.4506 0.4000 0.4002 20,846 -0.00(-1.21%)
May 02, 2022 0.3700 0.5520 0.3700 0.4051 16,866 -0.02(-5.79%)
Apr 29, 2022 0.4800 0.4800 0.4073 0.4300 10,098 -0.05(-11.14%)
Apr 28, 2022 0.5300 0.5300 0.4700 0.4839 4,536 -0.02(-3.18%)
Apr 27, 2022 0.4700 0.5200 0.4700 0.4998 1,057 +0.01(+3.07%)
Apr 26, 2022 0.5105 0.5450 0.4849 0.4849 7,248 -0.02(-3.94%)
Apr 25, 2022 0.5101 0.5101 0.5001 0.5048 9,551 -0.03(-4.75%)
Apr 21, 2022 0.5300 52 -0.01(-1.83%)
Apr 20, 2022 0.5499 0.5499 0.5399 0.5399 1,182 -0.01(-1.84%)
Apr 19, 2022 0.5500 0.5500 0.5500 0.5500 505 +0.05(+9.98%)
Apr 18, 2022 0.5500 0.5710 0.5001 0.5001 5,603 -0.04(-8.24%)
Apr 14, 2022 0.5308 0.5499 0.5308 0.5450 12,336 -0.03(-5.86%)
Apr 13, 2022 0.5305 0.5789 0.5304 0.5789 559 +0.05(+9.23%)
Apr 12, 2022 0.5700 0.5700 0.5300 0.5300 11,327 +0.00(+0.00%)
Apr 11, 2022 0.5998 0.5998 0.5300 0.5300 13,496 -0.10(-15.86%)
Apr 08, 2022 0.6299 0.6299 0.6299 0.6299 200 +0.05(+8.60%)
Apr 07, 2022 0.5800 0.5800 0.5800 0.5800 319 -0.02(-3.99%)
Apr 06, 2022 0.6000 0.6041 0.5400 0.6041 21,559 -0.04(-5.82%)
Apr 05, 2022 0.6888 0.6888 0.6399 0.6414 1,201 +0.01(+1.81%)
Apr 04, 2022 0.6775 0.7100 0.6010 0.6300 10,479 -0.09(-12.50%)
Apr 01, 2022 0.5800 0.7200 0.5800 0.7200 11,017 +0.07(+10.77%)
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%)
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.