Dark

BNGOW
Bionano Genomics, Inc. Warrant
stock NASDAQ

Inactive

Aug 17, 2023

0.0036USD-23.404%(-0.0011)63,789

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-17	0.007000	0.007000	0.003500	0.003600	-23.404%	63,789	0.000%
2023-08-16	0.005900	0.006100	0.001900	0.004700	+2.174%	181,960	-23.404%
2023-08-15	0.007000	0.008900	0.004600	0.004600	-48.315%	27,074	-21.739%
2023-08-14	0.009000	0.009000	0.004600	0.008900	-1.111%	57,164	-59.551%
2023-08-11	0.006200	0.009000	0.005700	0.009000	+45.161%	13,768	-60.000%
2023-08-10	0.010000	0.010200	0.006100	0.006200	-38.000%	125,796	-41.935%
2023-08-09	0.010000	0.010000	0.006000	0.010000	0.000%	20,271	-64.000%
2023-08-08	0.010000	0.010000	0.006000	0.010000	-33.333%	77,499	-64.000%
2023-08-07	0.007600	0.015000	0.007600	0.015000	+141.935%	30,024	-76.000%
2023-08-04	0.010000	0.010000	0.005000	0.006200	-38.000%	102,244	-41.935%
2023-08-02	0.014000	0.015200	0.010000	0.010000	0.000%	14,108	-64.000%
2023-08-01	0.013100	0.015000	0.004200	0.010000	-33.333%	106,637	-64.000%
2023-07-31	0.012300	0.015000	0.009000	0.015000	0.000%	35,078	-76.000%
2023-07-28	0.015000	0.015000	0.014900	0.015000	+4.167%	65,436	-76.000%
2023-07-27	0.012200	0.015000	0.012200	0.014400	+30.909%	6,535	-75.000%
2023-07-26	0.012100	0.012100	0.010000	0.011000	-9.091%	21,178	-67.273%
2023-07-25	0.014000	0.014000	0.012000	0.012100	-19.333%	2,230	-70.248%
2023-07-24	0.015000	0.019900	0.011000	0.015000	0.000%	34,408	-76.000%
2023-07-21	0.014950	0.015000	0.014100	0.015000	+0.671%	94,863	-76.000%
2023-07-20	0.005100	0.015000	0.005100	0.014900	+24.167%	23,356	-75.839%
2023-07-19	0.014400	0.015000	0.012000	0.012000	-20.000%	7,120	-70.000%
2023-07-18	0.025000	0.025000	0.015000	0.015000	-40.000%	26,654	-76.000%
2023-07-17	0.025000	0.025000	0.023499	0.025000	0.000%	22,240	-85.600%
2023-07-14	0.025000	0.025000	0.025000	0.025000	0.000%	261	-85.600%
2023-07-13	0.025000	0.025000	0.022500	0.025000	+5.485%	54,599	-85.600%
2023-07-12	0.023700	0.023700	0.023700	0.023700	-4.819%	4,060	-84.810%
2023-07-11	0.025000	0.025000	0.020000	0.024900	-0.396%	3,312	-85.542%
2023-07-10	0.025000	0.030000	0.024999	0.024999	+0.398%	93,049	-85.599%
2023-07-07	0.025000	0.025000	0.024900	0.024900	-0.400%	5,314	-85.542%
2023-07-06	0.025000	0.025000	0.025000	0.025000	+2.045%	20,411	-85.600%
2023-07-05	0.025000	0.025000	0.020000	0.024499	+5.599%	42,430	-85.306%
2023-07-03	0.022000	0.025000	0.022000	0.023200	+0.646%	21,116	-84.483%
2023-06-30	0.022999	0.025000	0.020000	0.023051	+9.767%	48,208	-84.382%
2023-06-29	0.029900	0.045000	0.020000	0.021000	-30.000%	86,840	-82.857%
2023-06-28	0.030000	0.030000	0.030000	0.030000	-4.153%	396	-88.000%
2023-06-27	0.030000	0.045000	0.029900	0.031300	-21.750%	5,504	-88.498%
2023-06-26	0.032000	0.050000	0.030000	0.040000	0.000%	47,020	-91.000%
2023-06-23	0.030100	0.040000	0.029000	0.040000	+5.263%	47,200	-91.000%
2023-06-22	0.040000	0.040000	0.035000	0.038000	-5.000%	13,186	-90.526%
2023-06-21	0.040000	0.040000	0.040000	0.040000	0.000%	3,050	-91.000%
2023-06-20	0.030100	0.040000	0.030100	0.040000	0.000%	2,700	-91.000%
2023-06-16	0.039999	0.040000	0.039999	0.040000	+14.286%	4,348	-91.000%
2023-06-15	0.035000	0.035000	0.035000	0.035000	+15.894%	816	-89.714%
2023-06-14	0.039000	0.039000	0.030200	0.030200	-24.500%	5,002	-88.079%
2023-06-13	0.040000	0.040000	0.039999	0.040000	+0.003%	6,000	-91.000%
2023-06-12	0.035001	0.040000	0.035001	0.039999	+32.887%	2,500	-91.000%
2023-06-09	0.030201	0.050000	0.030100	0.030100	-24.750%	5,149	-88.040%
2023-06-06	0.050000	0.050000	0.032400	0.040000	-20.000%	15,796	-91.000%
2023-06-05	0.050000	0.050000	0.050000	0.050000	0.000%	7,000	-92.800%
2023-06-02	0.050000	0.050000	0.040000	0.050000	0.000%	11,552	-92.800%
2023-06-01	0.049900	0.050000	0.049900	0.050000	+0.020%	600	-92.800%
2023-05-31	0.030100	0.049990	0.030100	0.049990	-0.020%	9,194	-92.799%
2023-05-30	0.049900	0.050000	0.047000	0.050000	0.000%	17,693	-92.800%
2023-05-26	0.032700	0.050000	0.032700	0.050000	+0.202%	2,427	-92.800%
2023-05-25	0.050000	0.050000	0.040000	0.049899	-0.202%	14,410	-92.785%
2023-05-24	0.050000	0.050000	0.044999	0.050000	+8.696%	1,360	-92.800%
2023-05-23	0.042549	0.048000	0.042549	0.046000	+31.429%	5,050	-92.174%
2023-05-22	0.033900	0.035000	0.033900	0.035000	-18.224%	2,130	-89.714%
2023-05-19	0.040100	0.045500	0.040000	0.042800	-5.936%	3,169	-91.589%
2023-05-18	0.050000	0.050000	0.041000	0.045501	-4.208%	10,811	-92.088%
2023-05-17	0.037900	0.047500	0.037900	0.047500	0.000%	13,928	-92.421%
2023-05-16	0.036800	0.050000	0.036800	0.047500	-20.833%	3,206	-92.421%
2023-05-15	0.062000	0.062000	0.033000	0.060000	-3.226%	7,000	-94.000%
2023-05-12	0.040000	0.063300	0.033000	0.062000	+15.672%	45,584	-94.194%
2023-05-11	0.049925	0.067700	0.049925	0.053600	+7.200%	27,600	-93.284%
2023-05-10	0.052000	0.052000	0.041000	0.050000	-28.571%	55,400	-92.800%
2023-05-09	0.055000	0.070000	0.055000	0.070000	+27.273%	11,490	-94.857%
2023-05-08	0.052000	0.070000	0.052000	0.055000	-31.250%	10,707	-93.455%
2023-05-04	0.050101	0.080000	0.050101	0.080000	+0.251%	423	-95.500%
2023-05-03	0.074600	0.079800	0.062300	0.079800	+59.281%	1,100	-95.489%
2023-05-02	0.052500	0.077600	0.050000	0.050100	-8.577%	30,524	-92.814%
2023-05-01	0.060000	0.060000	0.050000	0.054800	-8.819%	12,896	-93.431%
2023-04-28	0.060000	0.080000	0.060000	0.060100	-13.548%	3,020	-94.010%
2023-04-27	0.050000	0.069518	0.050000	0.069518	-13.103%	3,453	-94.821%
2023-04-26	0.080000	0.098000	0.050100	0.080000	+5.819%	5,801	-95.500%
2023-04-25	0.040000	0.075601	0.040000	0.075601	+8.001%	8,718	-95.238%
2023-04-24	0.040000	0.070000	0.040000	0.070000	+42.566%	6,431	-94.857%
2023-04-21	0.063000	0.063000	0.049100	0.049100	-22.555%	2,120	-92.668%
2023-04-20	0.060000	0.070000	0.060000	0.063400	-17.448%	4,658	-94.322%
2023-04-19	0.050000	0.076900	0.050000	0.076800	+30.837%	11,454	-95.313%
2023-04-18	0.060200	0.060200	0.050000	0.058699	-2.493%	13,518	-93.867%
2023-04-17	0.100000	0.100000	0.033000	0.060200	-24.750%	34,644	-94.020%
2023-04-14	0.085000	0.099899	0.080000	0.080000	-5.771%	1,334	-95.500%
2023-04-13	0.080000	0.085000	0.079900	0.084900	+6.258%	23,998	-95.760%
2023-04-12	0.066900	0.080000	0.066900	0.079900	+8.119%	29,030	-95.494%
2023-04-11	0.074000	0.074000	0.073900	0.073900	+4.085%	2,052	-95.129%
2023-04-10	0.072500	0.072500	0.070000	0.071000	0.000%	7,963	-94.930%
2023-04-06	0.080000	0.080000	0.071000	0.071000	-11.139%	6,923	-94.930%
2023-04-05	0.099900	0.100000	0.079900	0.079900	-0.125%	4,783	-95.494%
2023-04-04	0.080000	0.080101	0.080000	0.080000	0.000%	1,211	-95.500%
2023-04-03	0.088800	0.090000	0.080000	0.080000	-13.514%	3,887	-95.500%
2023-03-31	0.110000	0.110100	0.087500	0.092501	+8.825%	9,139	-96.108%
2023-03-30	0.110000	0.110101	0.085000	0.085000	-34.449%	3,275	-95.765%
2023-03-29	0.100000	0.129670	0.080000	0.129670	+20.623%	9,315	-97.224%
2023-03-28	0.102800	0.115000	0.102800	0.107500	+4.571%	612	-96.651%
2023-03-27	0.136000	0.136000	0.102000	0.102801	-23.851%	1,656	-96.498%
2023-03-24	0.110000	0.134999	0.100500	0.134999	+17.390%	812	-97.333%
2023-03-23	0.115000	0.115000	0.115000	0.115000	0.000%	6,244	-96.870%
2023-03-22	0.140000	0.140000	0.110200	0.115000	+3.604%	872	-96.870%
2023-03-21	0.140000	0.140000	0.110000	0.111000	-21.831%	8,542	-96.757%
2023-03-17	0.130000	0.150000	0.100000	0.142000	-3.072%	4,118	-97.465%
2023-03-16	0.164900	0.164900	0.146500	0.146500	-2.333%	201	-97.543%
2023-03-15	0.140000	0.158700	0.140000	0.150000	-4.823%	4,122	-97.600%
2023-03-14	0.170400	0.178800	0.157601	0.157601	+5.067%	3,013	-97.716%
2023-03-13	0.150000	0.150000	0.150000	0.150000	+0.067%	400	-97.600%
2023-03-10	0.171700	0.171700	0.140000	0.149900	-25.050%	10,093	-97.598%
2023-03-09	0.140010	0.202500	0.140010	0.200000	+2.041%	11,870	-98.200%
2023-03-08	0.175000	0.196000	0.174900	0.196000	+15.023%	11,289	-98.163%
2023-03-07	0.159899	0.170400	0.159601	0.170400	+9.935%	11,375	-97.887%
2023-03-06	0.150000	0.180000	0.150000	0.155000	+3.333%	2,971	-97.677%
2023-03-03	0.180000	0.180000	0.140000	0.150000	-17.808%	1,330	-97.600%
2023-03-02	0.189899	0.190000	0.177800	0.182499	+21.666%	9,159	-98.027%
2023-03-01	0.152000	0.152000	0.149751	0.150000	-15.206%	13,760	-97.600%
2023-02-28	0.160000	0.177000	0.155999	0.176900	-3.805%	3,682	-97.965%
2023-02-24	0.180100	0.185000	0.160000	0.183898	+14.864%	3,422	-98.042%
2023-02-23	0.160100	0.160100	0.160100	0.160100	-5.824%	500	-97.751%
2023-02-22	0.160600	0.185000	0.160600	0.170000	-2.857%	1,049	-97.882%
2023-02-21	0.171000	0.234800	0.170600	0.175000	-27.083%	1,914	-97.943%
2023-02-17	0.255000	0.255000	0.155300	0.240000	+14.286%	3,070	-98.500%
2023-02-16	0.188851	0.210000	0.188851	0.210000	-16.000%	4,804	-98.286%
2023-02-15	0.161000	0.250000	0.151000	0.250000	+0.040%	2,569	-98.560%
2023-02-14	0.249899	0.249899	0.249899	0.249899	+31.526%	300	-98.559%
2023-02-13	0.175000	0.200000	0.160000	0.190000	+3.882%	5,959	-98.105%
2023-02-10	0.190000	0.190000	0.170100	0.182900	+1.611%	11,312	-98.032%
2023-02-09	0.171000	0.200000	0.171000	0.180000	-24.592%	19,449	-98.000%
2023-02-08	0.247700	0.247700	0.190000	0.238701	+4.877%	10,279	-98.492%
2023-02-06	0.240000	0.240000	0.227600	0.227600	-1.043%	13,857	-98.418%
2023-02-03	0.190100	0.260000	0.190100	0.230000	-11.538%	14,081	-98.435%
2023-02-02	0.300000	0.310000	0.201500	0.260000	-10.345%	15,930	-98.615%
2023-02-01	0.170000	0.290000	0.170000	0.290000	+13.441%	4,900	-98.759%
2023-01-31	0.270000	0.270000	0.213850	0.255640	-5.319%	3,280	-98.592%
2023-01-30	0.300000	0.300000	0.270000	0.270000	-6.897%	5,062	-98.667%
2023-01-26	0.300000	0.300000	0.290000	0.290000	-3.172%	1,137	-98.759%
2023-01-25	0.250100	0.299500	0.179900	0.299500	+11.338%	24,938	-98.798%
2023-01-23	0.280000	0.285000	0.260000	0.269000	+7.600%	3,117	-98.662%
2023-01-20	0.270000	0.270000	0.235001	0.250000	-7.919%	1,548	-98.560%
2023-01-18	0.270000	0.292600	0.260000	0.271501	-20.147%	2,744	-98.674%
2023-01-17	0.260001	0.340000	0.260000	0.340000	+30.769%	59,664	-98.941%
2023-01-13	0.240000	0.260100	0.227499	0.260000	+6.401%	32,806	-98.615%
2023-01-12	0.220000	0.249899	0.220000	0.244359	+11.072%	13,458	-98.527%
2023-01-11	0.208000	0.220000	0.200000	0.220000	+10.220%	4,118	-98.364%
2023-01-10	0.159899	0.208000	0.159899	0.199600	+22.529%	14,022	-98.196%
2023-01-09	0.131451	0.162900	0.131451	0.162900	+6.738%	1,057	-97.790%
2023-01-06	0.102500	0.154900	0.102500	0.152617	+38.478%	16,161	-97.641%
2023-01-05	0.110000	0.155000	0.109899	0.110210	-4.720%	4,159	-96.734%
2023-01-04	0.149900	0.149900	0.115670	0.115670	-20.665%	10,106	-96.888%
2023-01-03	0.146000	0.146000	0.144500	0.145800	+45.800%	6,195	-97.531%
2022-12-30	0.080600	0.133900	0.078000	0.100000	-31.012%	10,521	-96.400%
2022-12-29	0.040100	0.150000	0.040100	0.144952	+88.005%	17,881	-97.516%
2022-12-28	0.150000	0.150000	0.077000	0.077100	-35.750%	13,837	-95.331%
2022-12-27	0.170000	0.170000	0.120000	0.120000	-29.412%	8,194	-97.000%
2022-12-23	0.175000	0.178000	0.170000	0.170000	-0.051%	6,450	-97.882%
2022-12-22	0.180100	0.180100	0.170086	0.170086	-0.008%	2,220	-97.883%
2022-12-21	0.176101	0.185000	0.170000	0.170100	-12.769%	11,117	-97.884%
2022-12-20	0.180000	0.195000	0.180000	0.195000	+2.794%	4,079	-98.154%
2022-12-19	0.193600	0.220000	0.180000	0.189700	-5.197%	19,415	-98.102%
2022-12-16	0.220000	0.250000	0.200100	0.200100	-7.788%	13,820	-98.201%
2022-12-15	0.260000	0.260000	0.170000	0.217000	-9.583%	18,270	-98.341%
2022-12-14	0.277600	0.277600	0.240000	0.240000	+9.091%	9,830	-98.500%
2022-12-13	0.260000	0.260000	0.220000	0.220000	-19.325%	33,182	-98.364%
2022-12-12	0.272700	0.272700	0.272700	0.272700	-5.933%	2,210	-98.680%
2022-12-09	0.289900	0.290000	0.289900	0.289900	-2.391%	2,036	-98.758%
2022-12-08	0.260000	0.297000	0.260000	0.297000	+10.000%	5,716	-98.788%
2022-12-07	0.260000	0.290000	0.260000	0.270000	-2.738%	5,707	-98.667%
2022-12-06	0.280001	0.289800	0.277500	0.277600	-4.210%	10,365	-98.703%
2022-12-05	0.275000	0.289800	0.275000	0.289800	+7.333%	2,010	-98.758%
2022-12-02	0.250000	0.270000	0.250000	0.270000	+5.882%	6,968	-98.667%
2022-12-01	0.255000	0.255000	0.255000	0.255000	-5.730%	1,170	-98.588%
2022-11-30	0.261799	0.270501	0.220000	0.270501	+3.042%	5,762	-98.669%
2022-11-29	0.269800	0.269900	0.262515	0.262515	+11.756%	1,034	-98.629%
2022-11-28	0.230000	0.235000	0.225000	0.234900	-9.270%	10,786	-98.467%
2022-11-23	0.289800	0.289800	0.247700	0.258901	-13.700%	2,810	-98.610%
2022-11-22	0.300000	0.300000	0.300000	0.300000	+42.721%	744	-98.800%
2022-11-21	0.210200	0.210200	0.210200	0.210200	-33.654%	321	-98.287%
2022-11-18	0.322800	0.330931	0.316824	0.316824	+5.997%	5,367	-98.864%
2022-11-17	0.240000	0.400400	0.200000	0.298900	+3.105%	24,834	-98.796%
2022-11-16	0.280000	0.310000	0.240100	0.289900	-9.037%	2,525	-98.758%
2022-11-15	0.309949	0.318700	0.309949	0.318700	+1.060%	1,717	-98.870%
2022-11-14	0.300000	0.325000	0.280000	0.315358	+8.857%	4,180	-98.858%
2022-11-11	0.240100	0.290000	0.240100	0.289700	+7.695%	42,846	-98.757%
2022-11-10	0.269000	0.269000	0.269000	0.269000	+0.037%	1,058	-98.662%
2022-11-09	0.281100	0.281100	0.251600	0.268900	+9.733%	5,864	-98.661%
2022-11-08	0.258070	0.258070	0.245050	0.245050	-1.468%	440	-98.531%
2022-11-07	0.264500	0.264500	0.248300	0.248700	-7.546%	7,334	-98.552%
2022-11-04	0.240201	0.269000	0.240100	0.269000	+5.697%	9,840	-98.662%
2022-11-03	0.288900	0.289000	0.240000	0.254500	-9.107%	22,067	-98.585%
2022-11-01	0.290000	0.290000	0.280000	0.280000	-3.239%	2,200	-98.714%
2022-10-31	0.286500	0.289374	0.265000	0.289374	-3.090%	3,710	-98.756%
2022-10-27	0.272100	0.298600	0.265000	0.298600	+4.846%	15,460	-98.794%
2022-10-26	0.299000	0.299000	0.270000	0.284800	-4.462%	19,484	-98.736%
2022-10-25	0.270200	0.299000	0.270200	0.298100	+10.407%	14,428	-98.792%
2022-10-24	0.271000	0.295800	0.270000	0.270000	-2.878%	13,426	-98.667%
2022-10-21	0.271000	0.282000	0.271000	0.278000	+2.583%	8,304	-98.705%
2022-10-20	0.289700	0.289800	0.271000	0.271000	-5.012%	3,612	-98.672%
2022-10-19	0.308900	0.308900	0.285200	0.285300	-14.530%	610	-98.738%
2022-10-17	0.333800	0.333800	0.333800	0.333800	+14.826%	100	-98.922%
2022-10-14	0.286200	0.357700	0.286200	0.290700	+5.556%	7,200	-98.762%
2022-10-13	0.279600	0.279700	0.275400	0.275400	+5.842%	6,888	-98.693%
2022-10-12	0.287800	0.287800	0.260100	0.260200	+0.077%	2,500	-98.616%
2022-10-11	0.287700	0.287700	0.260000	0.260000	-0.038%	2,371	-98.615%
2022-10-10	0.260000	0.280000	0.260000	0.260100	0.000%	1,295	-98.616%
2022-10-07	0.270000	0.270000	0.260000	0.260100	-9.875%	3,197	-98.616%
2022-10-06	0.282000	0.290001	0.276100	0.288600	-9.813%	6,641	-98.753%
2022-10-05	0.400000	0.400100	0.289900	0.320000	+16.788%	21,769	-98.875%
2022-10-04	0.279699	0.279700	0.270000	0.274000	+1.481%	11,603	-98.686%
2022-10-03	0.270500	0.274800	0.270000	0.270000	-0.111%	9,316	-98.667%
2022-09-30	0.270300	0.270300	0.270300	0.270300	+0.111%	232	-98.668%
2022-09-29	0.280000	0.280000	0.270000	0.270000	-0.037%	601	-98.667%
2022-09-28	0.289800	0.350000	0.270000	0.270100	-6.766%	9,687	-98.667%
2022-09-27	0.295000	0.295000	0.270100	0.289700	+7.009%	2,917	-98.757%
2022-09-26	0.270101	0.270725	0.270000	0.270725	+0.269%	1,934	-98.670%
2022-09-23	0.270000	0.285000	0.270000	0.270000	-5.263%	4,739	-98.667%
2022-09-22	0.280000	0.290000	0.280000	0.285000	+1.749%	5,903	-98.737%
2022-09-21	0.300000	0.300000	0.280000	0.280100	-6.633%	1,216	-98.715%
2022-09-20	0.290000	0.309700	0.280000	0.300000	-0.794%	16,463	-98.800%
2022-09-19	0.300000	0.332451	0.300000	0.302400	-17.105%	3,227	-98.810%
2022-09-16	0.380000	0.380000	0.339949	0.364800	-1.379%	2,268	-99.013%
2022-09-15	0.344800	0.370000	0.300000	0.369900	-2.607%	8,415	-99.027%
2022-09-14	0.379800	0.379800	0.379800	0.379800	+11.706%	133	-99.052%
2022-09-12	0.528500	0.603900	0.340000	0.340000	-5.135%	3,650	-98.941%
2022-09-09	0.360000	0.360100	0.314900	0.358404	+5.506%	14,849	-98.996%
2022-09-08	0.339700	0.339800	0.339700	0.339700	+6.757%	800	-98.940%
2022-09-07	0.270300	0.318200	0.270300	0.318200	-9.034%	3,219	-98.869%
2022-09-06	0.300000	0.349800	0.270000	0.349800	+3.644%	7,489	-98.971%
2022-09-02	0.371100	0.371100	0.300000	0.337500	-0.735%	666	-98.933%
2022-09-01	0.350000	0.370000	0.339900	0.340000	-8.108%	4,608	-98.941%
2022-08-31	0.356000	0.370000	0.356000	0.370000	+3.933%	1,334	-99.027%
2022-08-30	0.347000	0.356000	0.340000	0.356000	-2.050%	612	-98.989%
2022-08-29	0.347000	0.379799	0.347000	0.363450	+3.843%	1,802	-99.009%
2022-08-26	0.350300	0.354901	0.350000	0.350000	-2.751%	5,465	-98.971%
2022-08-25	0.360000	0.360000	0.359900	0.359900	-0.854%	1,178	-99.000%
2022-08-24	0.350300	0.365149	0.350000	0.363000	+2.196%	3,241	-99.008%
2022-08-23	0.360300	0.392600	0.350000	0.355200	-1.415%	10,424	-98.986%
2022-08-22	0.360300	0.396700	0.360300	0.360300	-5.433%	16,317	-99.001%
2022-08-19	0.414900	0.414951	0.350000	0.381000	-9.587%	25,114	-99.055%
2022-08-18	0.460000	0.469800	0.373000	0.421401	-13.647%	4,839	-99.146%
2022-08-17	0.596800	0.639900	0.390049	0.488000	-9.630%	31,501	-99.262%
2022-08-16	0.560100	0.625001	0.460400	0.540000	-14.967%	27,686	-99.333%
2022-08-15	0.700000	0.730000	0.630100	0.635049	+5.842%	17,012	-99.433%
2022-08-12	0.610000	0.690000	0.471000	0.600000	-0.033%	32,017	-99.400%
2022-08-11	0.450000	0.841000	0.450000	0.600200	+33.408%	159,468	-99.400%
2022-08-10	0.389800	0.449899	0.389800	0.449899	+19.909%	34,049	-99.200%
2022-08-09	0.350501	0.422700	0.350400	0.375200	-6.643%	58,900	-99.041%
2022-08-08	0.355100	0.410000	0.350000	0.401900	+8.680%	38,868	-99.104%
2022-08-05	0.360300	0.369800	0.330100	0.369800	-7.550%	17,290	-99.027%
2022-08-04	0.360000	0.400000	0.360000	0.400000	+14.286%	23,559	-99.100%
2022-08-03	0.355000	0.425900	0.317600	0.350000	+9.375%	53,074	-98.971%
2022-08-02	0.314999	0.350000	0.296000	0.320000	+3.226%	50,835	-98.875%
2022-08-01	0.325000	0.325300	0.304999	0.310000	-8.554%	20,043	-98.839%
2022-07-29	0.319900	0.339100	0.300000	0.338999	+21.158%	8,594	-98.938%
2022-07-27	0.279800	0.279800	0.279700	0.279800	+0.275%	2,299	-98.713%
2022-07-26	0.280000	0.280101	0.270000	0.279032	-9.715%	5,621	-98.710%
2022-07-25	0.330000	0.330000	0.270100	0.309056	-1.856%	8,166	-98.835%
2022-07-22	0.315000	0.320000	0.300000	0.314900	-1.594%	2,154	-98.857%
2022-07-21	0.330000	0.330000	0.305050	0.320000	+3.226%	2,331	-98.875%
2022-07-20	0.319899	0.320000	0.272100	0.310000	+6.548%	6,796	-98.839%
2022-07-19	0.320799	0.321000	0.290950	0.290950	-13.751%	14,700	-98.763%
2022-07-18	0.261301	0.337337	0.261200	0.337337	+24.986%	5,710	-98.933%
2022-07-14	0.275000	0.275000	0.269900	0.269900	-1.890%	2,244	-98.666%
2022-07-13	0.275100	0.275100	0.275100	0.275100	-0.000%	298	-98.691%
2022-07-12	0.290000	0.290000	0.259950	0.275101	+5.161%	6,760	-98.691%
2022-07-11	0.300301	0.310236	0.261600	0.261600	-9.793%	9,901	-98.624%
2022-07-07	0.340000	0.345000	0.280000	0.290000	-14.706%	19,120	-98.759%
2022-07-06	0.344900	0.344900	0.262300	0.340000	+13.333%	4,650	-98.941%
2022-07-05	0.240000	0.300000	0.240000	0.300000	+25.000%	240	-98.800%
2022-07-01	0.320900	0.343438	0.240000	0.240000	-19.973%	16,721	-98.500%
2022-06-30	0.300000	0.300000	0.299800	0.299900	-9.225%	7,562	-98.800%
2022-06-29	0.345000	0.345000	0.299900	0.330376	+3.243%	9,115	-98.910%
2022-06-28	0.320100	0.320100	0.320000	0.320000	-5.882%	1,244	-98.875%
2022-06-27	0.340000	0.340000	0.340000	0.340000	+13.182%	1,044	-98.941%
2022-06-24	0.345200	0.345200	0.300400	0.300400	-1.500%	8,112	-98.802%
2022-06-23	0.310000	0.310000	0.295000	0.304975	-10.275%	39,763	-98.820%
2022-06-22	0.295100	0.339899	0.295100	0.339899	-2.886%	972	-98.941%
2022-06-21	0.309800	0.349999	0.295201	0.349999	+12.994%	15,380	-98.971%
2022-06-17	0.299999	0.310000	0.299999	0.309750	-8.331%	3,456	-98.838%
2022-06-16	0.310500	0.349900	0.238900	0.337900	-15.504%	20,401	-98.935%
2022-06-15	0.382300	0.400000	0.306100	0.399900	-3.242%	10,637	-99.100%
2022-06-14	0.315200	0.413300	0.300000	0.413300	+20.848%	19,750	-99.129%
2022-06-13	0.360000	0.360000	0.342000	0.342000	-5.000%	1,437	-98.947%
2022-06-10	0.400001	0.407501	0.360000	0.360000	-10.000%	2,338	-99.000%
2022-06-09	0.385000	0.400000	0.320100	0.400000	+26.982%	5,991	-99.100%
2022-06-08	0.400000	0.400200	0.315005	0.315005	-19.229%	5,001	-98.857%
2022-06-07	0.447900	0.448000	0.390000	0.390000	-13.333%	2,986	-99.077%
2022-06-06	0.479900	0.479900	0.251000	0.450000	+49.900%	38,832	-99.200%
2022-06-03	0.280100	0.300200	0.280000	0.300200	+9.642%	4,070	-98.801%
2022-06-02	0.300000	0.381900	0.273800	0.273800	-8.764%	18,850	-98.685%
2022-06-01	0.349900	0.349900	0.300100	0.300100	-16.616%	8,700	-98.800%
2022-05-27	0.310000	0.359900	0.310000	0.359900	+16.172%	5,997	-99.000%
2022-05-26	0.314400	0.319900	0.309800	0.309800	+3.305%	13,900	-98.838%
2022-05-25	0.299890	0.299890	0.299890	0.299890	+3.446%	130	-98.800%
2022-05-24	0.275970	0.289900	0.200000	0.289900	-1.193%	17,609	-98.758%
2022-05-23	0.329799	0.329799	0.270100	0.293400	+5.237%	12,819	-98.773%
2022-05-20	0.302400	0.329900	0.278550	0.278800	-10.065%	4,450	-98.709%
2022-05-19	0.309950	0.319700	0.309950	0.310000	+9.117%	1,755	-98.839%
2022-05-18	0.284100	0.284100	0.284100	0.284100	-8.355%	1,790	-98.733%
2022-05-17	0.280100	0.310000	0.280000	0.310000	+3.333%	9,333	-98.839%
2022-05-16	0.319900	0.319900	0.260178	0.300000	-6.221%	7,031	-98.800%
2022-05-13	0.430000	0.430000	0.313898	0.319900	+3.194%	8,517	-98.875%
2022-05-12	0.320000	0.320000	0.275100	0.310000	-8.797%	8,158	-98.839%
2022-05-11	0.339900	0.339900	0.339900	0.339900	+0.583%	153	-98.941%
2022-05-10	0.392933	0.399900	0.300100	0.337930	+23.920%	3,218	-98.935%
2022-05-09	0.337700	0.337700	0.272700	0.272700	-26.277%	6,960	-98.680%
2022-05-06	0.390000	0.427000	0.328400	0.369899	-4.295%	20,518	-99.027%
2022-05-05	0.420000	0.420000	0.378299	0.386500	-10.116%	4,496	-99.069%
2022-05-04	0.464442	0.464442	0.430000	0.430000	+7.450%	3,114	-99.163%
2022-05-03	0.402549	0.450600	0.400000	0.400186	-1.213%	20,846	-99.100%
2022-05-02	0.370000	0.552000	0.370000	0.405100	-5.790%	16,866	-99.111%
2022-04-29	0.480000	0.480000	0.407300	0.429999	-11.144%	10,098	-99.163%
2022-04-28	0.530000	0.530000	0.470000	0.483929	-3.175%	4,536	-99.256%
2022-04-27	0.470000	0.519950	0.470000	0.499800	+3.062%	1,057	-99.280%
2022-04-26	0.510500	0.545000	0.484949	0.484949	-3.932%	7,248	-99.258%
2022-04-25	0.510100	0.510100	0.500101	0.504800	-4.755%	10,751	-99.287%
2022-04-21	0.500100	0.530000	0.500000	0.530000	-1.834%	8,951	-99.321%
2022-04-20	0.549900	0.549900	0.539900	0.539900	-1.836%	1,182	-99.333%
2022-04-19	0.550000	0.550000	0.550000	0.550000	+9.978%	505	-99.345%
2022-04-18	0.550000	0.570970	0.500100	0.500100	-8.239%	5,603	-99.280%
2022-04-14	0.530800	0.549900	0.530800	0.545000	-5.856%	12,336	-99.339%
2022-04-13	0.530500	0.578900	0.530400	0.578900	+9.226%	559	-99.378%
2022-04-12	0.570000	0.570000	0.530000	0.530000	0.000%	11,327	-99.321%
2022-04-11	0.599799	0.599799	0.530000	0.530000	-15.860%	13,496	-99.321%
2022-04-08	0.629900	0.629900	0.629900	0.629900	+8.603%	200	-99.428%
2022-04-07	0.580000	0.580000	0.580000	0.580000	-3.989%	319	-99.379%
2022-04-06	0.600000	0.604100	0.540000	0.604100	-5.815%	21,559	-99.404%
2022-04-05	0.688802	0.688802	0.639851	0.641400	+1.810%	1,201	-99.439%
2022-04-04	0.677500	0.710000	0.601000	0.630000	-12.500%	10,479	-99.429%
2022-04-01	0.580000	0.720000	0.580000	0.720000	+10.769%	11,017	-99.500%
2022-03-31	0.635549	0.670000	0.609000	0.650000	-0.016%	10,172	-99.446%
2022-03-30	0.660000	0.710500	0.630049	0.650101	+1.531%	14,738	-99.446%
2022-03-29	0.670000	0.679900	0.639899	0.640300	-4.404%	22,454	-99.438%
2022-03-28	0.709900	0.709900	0.600000	0.669800	+8.911%	1,300	-99.463%
2022-03-25	0.610000	0.615000	0.580700	0.615000	+0.820%	2,858	-99.415%
2022-03-24	0.600200	0.620000	0.600200	0.610000	-0.016%	6,343	-99.410%
2022-03-23	0.669700	0.750000	0.610100	0.610100	-3.159%	10,420	-99.410%
2022-03-22	0.650000	0.662070	0.580000	0.630000	-1.578%	11,678	-99.429%
2022-03-21	0.650000	0.650000	0.640100	0.640100	+1.587%	5,294	-99.438%
2022-03-18	0.675000	0.680000	0.630100	0.630100	+0.016%	11,536	-99.429%
2022-03-17	0.637800	0.680000	0.619900	0.630000	+8.564%	17,577	-99.429%
2022-03-16	0.605900	0.620000	0.547499	0.580301	+3.644%	13,047	-99.380%
2022-03-15	0.560000	0.560000	0.520776	0.559900	-20.003%	7,624	-99.357%
2022-03-14	0.573700	0.703900	0.530100	0.699900	+6.045%	3,756	-99.486%
2022-03-11	0.686300	0.686300	0.660000	0.660000	-1.493%	899	-99.455%
2022-03-10	0.666700	0.670100	0.666700	0.670000	-8.018%	943	-99.463%
2022-03-09	0.728400	0.728400	0.728400	0.728400	+29.840%	2,503	-99.506%
2022-03-08	0.660000	0.660000	0.490000	0.561000	-15.321%	35,842	-99.358%
2022-03-07	0.700000	0.716300	0.660000	0.662500	-11.667%	15,705	-99.457%
2022-03-04	0.710300	0.779900	0.710300	0.750000	-3.661%	4,131	-99.520%
2022-03-03	0.781800	0.781800	0.778500	0.778500	-8.412%	18,481	-99.538%
2022-03-02	0.760100	0.920000	0.760100	0.850000	-4.441%	1,275	-99.576%
2022-03-01	0.899900	0.899900	0.823000	0.889500	+1.091%	3,364	-99.595%
2022-02-28	0.860000	0.880000	0.710100	0.879900	-1.124%	5,089	-99.591%
2022-02-25	0.734200	0.889900	0.734200	0.889900	+20.515%	2,741	-99.595%
2022-02-24	0.660000	0.739900	0.660000	0.738416	+5.503%	4,679	-99.512%
2022-02-23	0.800000	0.800000	0.699900	0.699900	-17.649%	18,218	-99.486%
2022-02-22	0.810000	0.849900	0.780000	0.849900	+8.295%	13,856	-99.576%
2022-02-18	0.780000	0.784900	0.780000	0.784803	-0.025%	1,287	-99.541%
2022-02-17	0.820000	0.849900	0.780001	0.785000	-10.011%	5,108	-99.541%
2022-02-16	0.889900	0.889900	0.872331	0.872331	+2.639%	402	-99.587%
2022-02-15	0.780100	0.849900	0.780000	0.849900	+3.319%	1,556	-99.576%
2022-02-14	0.819203	0.822600	0.819203	0.822600	-3.224%	300	-99.562%
2022-02-11	0.918400	0.990000	0.825100	0.850000	-8.582%	4,234	-99.576%
2022-02-10	0.935000	0.935000	0.830000	0.929800	+1.076%	16,737	-99.613%
2022-02-09	0.910000	0.919900	0.831000	0.919900	+0.044%	2,256	-99.609%
2022-02-08	0.800301	0.919500	0.800301	0.919500	+6.919%	2,407	-99.608%
2022-02-07	0.770000	0.900000	0.770000	0.860000	-4.444%	12,673	-99.581%
2022-02-04	0.800000	0.900000	0.797329	0.900000	+7.143%	8,523	-99.600%
2022-02-03	0.949400	0.949476	0.840000	0.840000	-11.299%	2,192	-99.571%
2022-02-02	0.940100	1.030000	0.940100	0.947000	-5.300%	6,550	-99.620%
2022-02-01	1.080000	1.080000	0.850100	1.000000	+8.941%	6,629	-99.640%
2022-01-31	0.760000	0.990000	0.760000	0.917930	+19.258%	50,762	-99.608%
2022-01-28	0.730300	0.769700	0.700100	0.769700	+1.276%	16,611	-99.532%

.dark-mode .ZK3dh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZK3dh3{ color: #333333; background-color: white; border: 2px solid #333333; }BNGOWBionano Genomics, Inc. Warrantstock NASDAQ

BNGOW
Bionano Genomics, Inc. Warrant
stock NASDAQ