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 (%)
Aug 31, 2020 0.1702 0.1976 0.1702 0.1900 11,292 -0.01(-7.32%)
Aug 28, 2020 0.1901 0.2050 0.1841 0.2050 6,300 -0.00(-1.44%)
Aug 27, 2020 0.1751 0.2201 0.1701 0.2080 25,120 +0.01(+6.94%)
Aug 26, 2020 0.1800 0.1945 0.1750 0.1945 25,602 +0.01(+8.06%)
Aug 25, 2020 0.1520 0.2120 0.1520 0.1800 10,368 +0.00(+0.00%)
Aug 24, 2020 0.2400 0.2400 0.1502 0.1800 119,579 -0.04(-18.18%)
Aug 21, 2020 0.1800 0.2200 0.1620 0.2200 93,400 +0.03(+18.60%)
Aug 20, 2020 0.2100 0.2100 0.1855 0.1855 58,756 -0.02(-11.67%)
Aug 19, 2020 0.1550 0.2100 0.1550 0.2100 36,697 +0.02(+10.47%)
Aug 18, 2020 0.1750 0.2000 0.1750 0.1901 66,152 +0.01(+2.76%)
Aug 17, 2020 0.2201 0.2898 0.1481 0.1850 97,625 -0.05(-21.84%)
Aug 14, 2020 0.2371 0.2458 0.2365 0.2367 15,100 +0.00(+0.77%)
Aug 13, 2020 0.2500 0.2500 0.2200 0.2349 69,110 -0.02(-6.04%)
Aug 12, 2020 0.2850 0.2850 0.2316 0.2500 44,900 -0.02(-7.41%)
Aug 11, 2020 0.2800 0.3000 0.2699 0.2700 40,329 +0.00(+0.04%)
Aug 10, 2020 0.3100 0.3500 0.2600 0.2699 88,242 -0.04(-12.31%)
Aug 07, 2020 0.4500 0.4500 0.2403 0.3078 128,000 -0.00(-0.71%)
Aug 06, 2020 0.2200 0.3100 0.2200 0.3100 54,333 +0.07(+29.17%)
Aug 05, 2020 0.2500 0.2500 0.2200 0.2400 70,298 -0.01(-2.72%)
Aug 04, 2020 0.2311 0.2490 0.2300 0.2467 33,107 +0.02(+7.21%)
Aug 03, 2020 0.2800 0.2800 0.2290 0.2301 31,973 -0.04(-14.75%)
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%)
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.