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 (%)
Jun 30, 2021 3.990 4.285 3.630 4.010 19,317 -0.03(-0.74%)
Jun 29, 2021 4.390 4.850 4.030 4.040 41,664 -0.05(-1.22%)
Jun 28, 2021 4.140 4.450 4.010 4.090 52,531 +0.49(+13.58%)
Jun 25, 2021 3.610 3.900 3.510 3.601 12,803 +0.09(+2.59%)
Jun 24, 2021 3.560 3.908 3.350 3.510 19,130 -0.21(-5.65%)
Jun 23, 2021 3.600 3.940 3.540 3.720 12,014 -0.06(-1.59%)
Jun 22, 2021 3.630 3.870 3.510 3.780 15,965 +0.08(+2.16%)
Jun 21, 2021 4.260 4.260 3.300 3.700 46,383 -0.64(-14.75%)
Jun 18, 2021 4.260 4.340 4.250 4.340 7,864 -0.11(-2.47%)
Jun 17, 2021 4.550 4.640 4.200 4.450 25,455 -0.09(-1.98%)
Jun 16, 2021 4.590 4.735 4.330 4.540 6,467 +0.11(+2.48%)
Jun 15, 2021 4.950 4.950 4.050 4.430 15,403 -0.08(-1.66%)
Jun 14, 2021 4.500 4.700 4.400 4.505 7,091 +0.20(+4.52%)
Jun 11, 2021 4.690 4.910 4.310 4.310 12,800 -0.09(-2.07%)
Jun 10, 2021 4.695 4.695 4.250 4.401 26,688 +0.05(+1.17%)
Jun 09, 2021 5.000 5.000 4.250 4.350 30,100 -0.39(-8.23%)
Jun 08, 2021 5.000 5.300 4.150 4.740 79,319 -0.26(-5.20%)
Jun 07, 2021 4.260 5.180 4.130 5.000 167,486 +1.10(+28.21%)
Jun 04, 2021 3.680 3.950 3.450 3.900 27,305 +0.47(+13.70%)
Jun 03, 2021 3.120 3.540 2.910 3.430 11,008 -0.12(-3.38%)
Jun 02, 2021 3.450 3.850 3.300 3.550 32,268 +0.05(+1.43%)
Jun 01, 2021 3.300 3.600 3.130 3.500 36,477 +0.15(+4.48%)
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%)
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.