Quantcast
BNGOW

Bionano Genomics, Inc. Warrant Historical Stock Prices

$1.2
*  
0.03
2.56%
Get BNGOW Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading BNGOW now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BNGOW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.20 1.20 1.13 1.20 312
04/23/2019 1.13 1.2 1.13 1.2 312
04/22/2019 1.17 1.17 1.17 1.17 00
04/18/2019 1.15 1.17 1.13 1.17 1,007
04/17/2019 1.13 1.13 1.13 1.13 00
04/16/2019 1.13 1.13 1.13 1.13 280
04/15/2019 1.1658 1.1658 1.1658 1.1658 00
04/12/2019 1.1658 1.1658 1.1658 1.1658 00
04/11/2019 1.16 1.1658 1.16 1.1658 220
04/10/2019 1.3952 1.3952 1.3952 1.3952 1,120
04/09/2019 1.15 1.15 1.15 1.15 00
04/08/2019 1.15 1.15 1.15 1.15 00
04/05/2019 1.15 1.15 1.15 1.15 00
04/04/2019 1.15 1.15 1.15 1.15 00
04/03/2019 1.15 1.15 1.15 1.15 00
04/02/2019 1.15 1.15 1.15 1.15 00
04/01/2019 1.15 1.15 1.15 1.15 00
03/29/2019 1.15 1.15 1.15 1.15 1,010
03/28/2019 1.5 1.5 1.5 1.5 100
03/27/2019 1.71 1.71 1.71 1.71 00
03/26/2019 1.71 1.71 1.71 1.71 00
03/25/2019 1.71 1.71 1.71 1.71 00
03/22/2019 1.72 1.7948 1.71 1.71 515
03/21/2019 1.7761 1.7761 1.7761 1.7761 00
03/20/2019 1.7761 1.7761 1.7761 1.7761 300
03/19/2019 1.9 1.9 1.9 1.9 100
03/18/2019 1.89 1.89 1.89 1.89 00
03/15/2019 1.89 1.89 1.89 1.89 346
03/14/2019 1.49 1.89 1.485 1.8848 2,249
03/13/2019 1.4986 1.4986 1.4986 1.4986 00
03/12/2019 1.4986 1.4986 1.4986 1.4986 00
03/11/2019 1.4513 1.5 1.3514 1.4986 11,134
03/08/2019 1.4768 1.4768 1.4768 1.4768 00
03/07/2019 1.4768 1.4768 1.4768 1.4768 00
03/06/2019 1.4768 1.4768 1.4768 1.4768 00
03/05/2019 1.4768 1.4768 1.4768 1.4768 263
03/04/2019 1.35 1.35 1.35 1.35 00
03/01/2019 1.35 1.35 1.35 1.35 00
02/28/2019 1.35 1.35 1.35 1.35 00
02/27/2019 1.35 1.35 1.35 1.35 00
02/26/2019 1.35 1.35 1.35 1.35 00
02/25/2019 1.35 1.35 1.35 1.35 373
02/22/2019 1.8 1.8 1.8 1.8 00
02/21/2019 1.8 1.8 1.8 1.8 00
02/20/2019 1.8 1.8 1.8 1.8 686
02/19/2019 1.75 1.75 1.75 1.75 114
02/15/2019 1.9969 1.9969 1.9969 1.9969 00
02/14/2019 1.9969 1.9969 1.9969 1.9969 00
02/13/2019 1.9969 1.9969 1.9969 1.9969 00
02/12/2019 1.9969 1.9969 1.9969 1.9969 00
02/11/2019 1.97 2 1.9611 1.9969 2,254
02/08/2019 1.62 1.62 1.62 1.62 00
02/07/2019 1.62 1.62 1.62 1.62 00
02/06/2019 1.7 1.77 1.571 1.62 2,478
02/05/2019 1.6427 1.6427 1.6427 1.6427 269
02/04/2019 1.16 1.2 1.16 1.16 728
02/01/2019 1.45 1.45 1.45 1.45 00
01/31/2019 1.2001 1.45 1.2001 1.45 532
01/30/2019 1.7 1.7 1.1801 1.5198 2,078
01/29/2019 1.5713 1.5713 1.57 1.57 353
01/28/2019 1.7 1.7 1.5701 1.5701 2,822
01/25/2019 1.97 1.97 1.97 1.97 00
01/24/2019 1.97 1.97 1.97 1.97 2,648
01/23/2019 2.09 2.09 2.09 2.09 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio