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 (%)
Jul 30, 2021 2.760 3.020 2.760 2.940 19,083 -0.05(-1.68%)
Jul 29, 2021 3.000 3.150 2.960 2.990 9,634 -0.07(-2.29%)
Jul 28, 2021 2.900 3.125 2.900 3.060 13,010 +0.20(+6.99%)
Jul 27, 2021 2.950 3.112 2.800 2.860 10,907 -0.04(-1.38%)
Jul 26, 2021 2.860 3.120 2.860 2.900 6,461 -0.20(-6.45%)
Jul 23, 2021 3.190 3.190 2.973 3.100 8,034 -0.04(-1.31%)
Jul 22, 2021 3.190 3.240 3.040 3.141 7,805 -0.22(-6.65%)
Jul 21, 2021 3.240 3.487 3.140 3.365 13,032 +0.11(+3.22%)
Jul 20, 2021 3.006 3.260 2.790 3.260 18,615 +0.09(+2.84%)
Jul 19, 2021 2.990 3.200 2.926 3.170 20,276 +0.17(+5.63%)
Jul 16, 2021 3.290 3.290 3.000 3.001 10,489 -0.04(-1.33%)
Jul 15, 2021 2.890 3.490 2.890 3.041 18,728 +0.01(+0.38%)
Jul 14, 2021 3.570 3.570 3.000 3.030 14,809 -0.27(-8.15%)
Jul 13, 2021 3.300 3.370 3.250 3.299 8,062 -0.08(-2.41%)
Jul 12, 2021 3.350 3.580 3.250 3.380 4,276 -0.12(-3.47%)
Jul 09, 2021 3.350 3.910 3.350 3.502 7,896 +0.17(+4.99%)
Jul 08, 2021 3.210 3.480 3.030 3.335 18,635 -0.06(-1.62%)
Jul 07, 2021 4.470 4.470 3.300 3.390 23,708 -0.22(-6.09%)
Jul 06, 2021 3.630 3.790 3.340 3.610 8,316 -0.10(-2.56%)
Jul 02, 2021 3.620 3.820 3.600 3.705 10,328 -0.11(-3.01%)
Jul 01, 2021 3.880 3.950 3.630 3.820 17,240 -0.19(-4.74%)
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%)
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.