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 (%)
Jul 31, 2020 0.2310 0.2800 0.2310 0.2699 52,800 -0.02(-5.30%)
Jul 30, 2020 0.2900 0.2900 0.2200 0.2850 78,629 -0.01(-1.72%)
Jul 29, 2020 0.3000 0.3000 0.2600 0.2900 19,870 +0.03(+10.48%)
Jul 28, 2020 0.2900 0.2900 0.2500 0.2625 79,726 -0.03(-9.48%)
Jul 27, 2020 0.4000 0.4000 0.2400 0.2900 149,097 -0.08(-21.62%)
Jul 24, 2020 0.2700 0.3900 0.2700 0.3700 194,700 +0.10(+37.96%)
Jul 23, 2020 0.2900 0.3400 0.2600 0.2682 452,814 -0.00(-0.67%)
Jul 22, 2020 0.2100 0.3500 0.2050 0.2700 302,738 +0.07(+36.50%)
Jul 21, 2020 0.1780 0.2000 0.1500 0.1978 258,144 +0.04(+23.62%)
Jul 20, 2020 0.1600 0.1700 0.1500 0.1600 65,979 +0.02(+10.34%)
Jul 17, 2020 0.1400 0.1600 0.1110 0.1450 80,300 +0.01(+11.54%)
Jul 16, 2020 0.1298 0.1388 0.1100 0.1300 22,881 +0.03(+24.88%)
Jul 15, 2020 0.1330 0.1330 0.1040 0.1041 15,982 -0.01(-5.36%)
Jul 13, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 10, 2020 0.1300 0.1300 0.1200 0.1300 8,800 +0.00(+0.00%)
Jul 09, 2020 0.1199 0.1340 0.1101 0.1300 14,782 +0.03(+26.21%)
Jul 08, 2020 0.1040 0.1040 0.1030 0.1030 4,003 -0.01(-6.36%)
Jul 07, 2020 0.1152 0.1152 0.1100 0.1100 3,314 -0.00(-0.36%)
Jul 06, 2020 0.1350 0.1350 0.1010 0.1104 15,518 +0.00(+0.36%)
Jul 02, 2020 0.1100 0.1457 0.1100 0.1100 42,800 -0.04(-24.50%)
Jul 01, 2020 0.1040 0.1700 0.1040 0.1457 144,128 +0.02(+12.08%)
Jun 30, 2020 0.1000 0.1300 0.1000 0.1300 16,774 +0.01(+8.33%)
Jun 29, 2020 0.1169 0.1300 0.1169 0.1200 11,501 -0.01(-5.51%)
Jun 26, 2020 0.1000 0.1270 0.1000 0.1270 7,100 +0.03(+27.00%)
Jun 25, 2020 0.1200 0.1200 0.0901 0.1000 9,050 -0.02(-16.67%)
Jun 24, 2020 0.1176 0.1361 0.0801 0.1200 16,343 -0.01(-8.19%)
Jun 23, 2020 0.1285 0.1480 0.1100 0.1307 11,874 +0.02(+19.47%)
Jun 22, 2020 0.1250 0.1308 0.1094 0.1094 10,695 -0.00(-1.44%)
Jun 19, 2020 0.1100 0.1200 0.1100 0.1110 1,200 -0.01(-7.96%)
Jun 18, 2020 0.1050 0.1590 0.1050 0.1206 86,874 +0.00(+0.42%)
Jun 17, 2020 0.1100 0.1250 0.1100 0.1201 3,420 +0.01(+4.43%)
Jun 16, 2020 0.1449 0.1450 0.1050 0.1150 17,067 -0.01(-6.12%)
Jun 15, 2020 0.1200 0.1450 0.1200 0.1225 20,132 +0.00(+2.00%)
Jun 12, 2020 0.1489 0.1490 0.1200 0.1201 3,000 +0.00(+0.08%)
Jun 11, 2020 0.1200 0.1450 0.1020 0.1200 32,289 -0.02(-17.24%)
Jun 10, 2020 0.1400 0.1600 0.1000 0.1450 31,240 +0.01(+6.70%)
Jun 09, 2020 0.1350 0.1359 0.1100 0.1359 38,924 +0.00(+0.67%)
Jun 08, 2020 0.1750 0.1750 0.1200 0.1350 43,545 +0.04(+35.00%)
Jun 05, 2020 0.1250 0.1452 0.0910 0.1000 84,300 -0.05(-32.89%)
Jun 04, 2020 0.1000 0.1800 0.1000 0.1490 64,642 +0.04(+35.45%)
Jun 03, 2020 0.1100 0.1100 0.1100 0.1100 2,650 +0.01(+6.69%)
Jun 02, 2020 0.1190 0.2000 0.1030 0.1031 121,542 -0.01(-6.27%)
Jun 01, 2020 0.1190 0.1190 0.0800 0.1100 57,200 -0.01(-8.33%)
May 29, 2020 0.1050 0.1200 0.1050 0.1200 19,100 +0.02(+26.32%)
May 28, 2020 0.1190 0.1200 0.0950 0.0950 42,091 -0.01(-7.50%)
May 27, 2020 0.1199 0.1199 0.1025 0.1027 18,102 -0.02(-14.42%)
May 26, 2020 0.1090 0.1200 0.0960 0.1200 62,755 +0.01(+10.09%)
May 22, 2020 0.1050 0.1090 0.1000 0.1090 8,200 +0.00(+0.00%)
May 21, 2020 0.1000 0.1090 0.0950 0.1090 22,789 +0.00(+0.00%)
May 20, 2020 0.0820 0.1090 0.0820 0.1090 37,517 +0.00(+0.00%)
May 19, 2020 0.0840 0.1100 0.0820 0.1090 51,095 +0.00(+0.00%)
May 18, 2020 0.0750 0.1100 0.0750 0.1090 33,977 +0.01(+9.11%)
May 15, 2020 0.0770 0.1090 0.0700 0.0999 84,500 +0.02(+24.88%)
May 14, 2020 0.0800 0.0800 0.0799 0.0800 34,012 +0.00(+4.58%)
May 13, 2020 0.0800 0.0800 0.0758 0.0765 5,810 -0.00(-4.38%)
May 12, 2020 0.1000 0.1002 0.0794 0.0800 122,003 -0.02(-20.00%)
May 11, 2020 0.1000 0.1100 0.1000 0.1000 32,204 +0.01(+7.53%)
May 08, 2020 0.0930 0.0930 0.0930 0.0930 100 -0.01(-6.06%)
May 07, 2020 0.0930 0.0990 0.0930 0.0990 2,059 -0.00(-1.00%)
May 06, 2020 0.1000 0.1005 0.1000 0.1000 13,440 -0.01(-9.09%)
May 05, 2020 0.1000 0.1100 0.1000 0.1100 2,690 +0.01(+10.11%)
May 04, 2020 0.0900 0.1000 0.0900 0.0999 13,839 +0.01(+10.88%)
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.