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, 2022 0.3000 0.3000 0.2998 0.2999 7,562 -0.03(-9.23%)
Jun 29, 2022 0.3450 0.3450 0.2999 0.3304 9,115 +0.01(+3.25%)
Jun 28, 2022 0.3201 0.3201 0.3200 0.3200 1,244 -0.02(-5.88%)
Jun 27, 2022 0.3400 0.3400 0.3400 0.3400 1,044 +0.04(+13.18%)
Jun 24, 2022 0.3452 0.3452 0.3004 0.3004 8,112 -0.00(-1.51%)
Jun 23, 2022 0.3100 0.3100 0.2950 0.3050 39,763 -0.03(-10.27%)
Jun 22, 2022 0.2951 0.3399 0.2951 0.3399 972 -0.01(-2.89%)
Jun 21, 2022 0.3098 0.3500 0.2952 0.3500 15,380 +0.04(+12.98%)
Jun 17, 2022 0.3000 0.3100 0.3000 0.3098 3,456 -0.03(-8.32%)
Jun 16, 2022 0.3105 0.3499 0.2389 0.3379 20,401 -0.06(-15.50%)
Jun 15, 2022 0.3823 0.4000 0.3061 0.3999 10,637 -0.01(-3.24%)
Jun 14, 2022 0.3152 0.4133 0.3000 0.4133 19,750 +0.07(+20.85%)
Jun 13, 2022 0.3600 0.3600 0.3420 0.3420 1,437 -0.02(-5.00%)
Jun 10, 2022 0.4000 0.4075 0.3600 0.3600 2,338 -0.04(-10.00%)
Jun 09, 2022 0.3850 0.4000 0.3201 0.4000 5,991 +0.09(+26.98%)
Jun 08, 2022 0.4000 0.4002 0.3150 0.3150 5,001 -0.08(-19.23%)
Jun 07, 2022 0.4479 0.4479 0.3900 0.3900 2,986 -0.06(-13.33%)
Jun 06, 2022 0.4799 0.4799 0.2510 0.4500 38,832 +0.15(+49.90%)
Jun 03, 2022 0.2801 0.3002 0.2800 0.3002 4,070 +0.03(+9.64%)
Jun 02, 2022 0.3000 0.3819 0.2738 0.2738 18,850 -0.03(-8.76%)
Jun 01, 2022 0.3499 0.3499 0.3001 0.3001 8,700 -0.06(-16.62%)
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%)
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.