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 (%)
Apr 30, 2020 0.0901 0.0901 0.0901 55 +0.00(+0.00%)
Apr 29, 2020 0.0820 0.1100 0.0820 0.0901 27,202 -0.02(-18.09%)
Apr 28, 2020 0.1090 0.1100 0.1085 0.1100 17,500 +0.01(+10.00%)
Apr 27, 2020 0.0900 0.1100 0.0900 0.1000 7,125 -0.00(-0.10%)
Apr 24, 2020 0.0820 0.1001 0.0820 0.1001 1,500 -0.01(-9.00%)
Apr 23, 2020 0.1001 0.1100 0.1001 0.1100 1,722 +0.01(+7.53%)
Apr 22, 2020 0.1160 0.1160 0.1000 0.1023 3,361 -0.01(-6.15%)
Apr 21, 2020 0.1100 0.1100 0.1000 0.1090 2,518 -0.01(-6.03%)
Apr 20, 2020 0.0900 0.1160 0.0900 0.1160 5,678 +0.02(+16.00%)
Apr 17, 2020 0.1000 0.1001 0.1000 0.1000 8,200 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.1159 0.0900 0.1000 11,552 -0.02(-14.53%)
Apr 15, 2020 0.0820 0.1190 0.0820 0.1170 5,203 +0.01(+6.36%)
Apr 14, 2020 0.1040 0.1190 0.1000 0.1100 16,676 +0.03(+34.15%)
Apr 13, 2020 0.1200 0.1200 0.0820 0.0820 23,652 -0.04(-31.67%)
Apr 09, 2020 0.0900 0.1250 0.0900 0.1200 10,700 +0.01(+9.09%)
Apr 08, 2020 0.1100 0.1118 0.0900 0.1100 5,586 -0.01(-12.00%)
Apr 07, 2020 0.0900 0.1250 0.0900 0.1250 2,651 +0.02(+25.00%)
Apr 06, 2020 0.0901 0.1100 0.0901 0.1000 37,810 +0.02(+25.00%)
Apr 03, 2020 0.1250 0.1250 0.0800 0.0800 2,300 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.0800 0.0800 46,231 -0.02(-20.00%)
Apr 01, 2020 0.1050 0.1058 0.1000 0.1000 14,580 -0.00(-0.99%)
Mar 31, 2020 0.1250 0.1250 0.1000 0.1010 14,110 +0.01(+11.60%)
Mar 30, 2020 0.0900 0.0905 0.0900 0.0905 11,200 +0.00(+0.56%)
Mar 27, 2020 0.0910 0.0910 0.0900 0.0900 4,200 +0.00(+0.00%)
Mar 26, 2020 0.0925 0.0925 0.0900 0.0900 8,539 -0.01(-5.26%)
Mar 25, 2020 0.0900 0.0950 0.0900 0.0950 2,909 +0.01(+5.56%)
Mar 23, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.26%)
Mar 20, 2020 0.1200 0.1200 0.1100 0.1101 9,900 -0.01(-8.25%)
Mar 19, 2020 0.1000 0.1200 0.0900 0.1200 2,800 +0.03(+32.60%)
Mar 18, 2020 0.1140 0.1140 0.0900 0.0905 5,740 -0.01(-9.50%)
Mar 17, 2020 0.0810 0.1000 0.0810 0.1000 11,591 +0.02(+24.84%)
Mar 16, 2020 0.0830 0.0831 0.0800 0.0801 22,326 -0.01(-15.68%)
Mar 13, 2020 0.0845 0.0950 0.0845 0.0950 3,800 -0.01(-9.52%)
Mar 12, 2020 0.1095 0.1095 0.0820 0.1050 15,595 -0.02(-16.67%)
Mar 11, 2020 0.1200 0.1260 0.0850 0.1260 48,322 -0.02(-16.00%)
Mar 10, 2020 0.1750 0.1750 0.1010 0.1500 13,400 +0.05(+50.00%)
Mar 09, 2020 0.1999 0.1999 0.1000 0.1000 10,322 -0.08(-43.50%)
Mar 06, 2020 0.1635 0.2399 0.0801 0.1770 303,600 -0.01(-6.84%)
Mar 05, 2020 0.2688 0.2700 0.1683 0.1900 27,051 +0.00(+0.05%)
Mar 04, 2020 0.2300 0.2302 0.1850 0.1899 27,415 -0.01(-5.05%)
Mar 03, 2020 0.2000 0.2200 0.1950 0.2000 42,869 -0.01(-4.76%)
Mar 02, 2020 0.2500 0.2500 0.1900 0.2100 67,616 -0.07(-24.70%)
Feb 28, 2020 0.2300 0.2900 0.2150 0.2789 24,200 +0.05(+24.01%)
Feb 27, 2020 0.3300 0.3300 0.2000 0.2249 23,986 +0.00(+0.54%)
Feb 26, 2020 0.2716 0.3000 0.2091 0.2237 25,833 -0.08(-25.16%)
Feb 25, 2020 0.2989 0.2989 0.2989 56 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.2989 0.2989 4,313 -0.00(-0.37%)
Feb 21, 2020 0.3000 0.3000 0.2820 0.3000 6,000 +0.04(+15.38%)
Feb 20, 2020 0.3200 0.3200 0.2017 0.2600 98,731 -0.04(-13.33%)
Feb 19, 2020 0.3300 0.3300 0.2540 0.3000 5,213 -0.04(-11.74%)
Feb 18, 2020 0.3399 0.3399 0.3399 0.3399 301 +0.15(+78.89%)
Feb 14, 2020 0.1900 0.1900 0.1900 0.1900 400 -0.06(-24.27%)
Feb 10, 2020 0.2509 0.2509 0.2509 0 -0.08(-24.93%)
Feb 07, 2020 0.2400 0.3400 0.2200 0.3342 22,800 -0.02(-4.57%)
Feb 06, 2020 0.3502 0.3502 0.3502 30 +0.00(+0.00%)
Feb 05, 2020 0.3400 0.3502 0.3400 0.3502 10,700 +0.11(+45.92%)
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.