UK Markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6000+0.2200 (+6.51%)
At close: 04:00PM EDT
3.5000 -0.10 (-2.78%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.45003.70003.36003.60003.600020,964,300
11 Aug 20223.05004.35003.05003.38003.380082,519,900
10 Aug 20222.40003.00002.33003.00003.000019,080,000
09 Aug 20222.47002.48002.22002.26002.26008,402,400
08 Aug 20222.49002.64002.35002.55002.550011,128,800
05 Aug 20222.17002.41002.10002.41002.41008,692,400
04 Aug 20222.26002.37002.21002.35002.350010,063,800
03 Aug 20222.34002.41002.17002.26002.260010,303,700
02 Aug 20221.86002.15001.86002.13002.130010,633,700
01 Aug 20221.87001.92001.81001.85001.85004,124,800
29 Jul 20221.88001.91001.83001.86001.86004,024,800
28 Jul 20221.82001.90001.76001.90001.90004,348,100
27 Jul 20221.74001.86001.68001.85001.85004,267,200
26 Jul 20221.77001.78001.68001.69001.69002,924,800
25 Jul 20221.83001.83001.73001.75001.75004,049,200
22 Jul 20221.95001.97001.79001.82001.82005,475,300
21 Jul 20221.87001.96001.85001.95001.95006,296,700
20 Jul 20221.77001.89001.76001.86001.86007,123,900
19 Jul 20221.65001.79001.61001.78001.78008,725,700
18 Jul 20221.56001.70001.53001.60001.600010,407,100
15 Jul 20221.55001.55001.46001.54001.54003,295,300
14 Jul 20221.56001.57001.48001.51001.51003,848,100
13 Jul 20221.49001.59001.47001.56001.56003,076,300
12 Jul 20221.50001.56001.45001.54001.54004,267,800
11 Jul 20221.61001.63001.51001.51001.51003,374,300
08 Jul 20221.61001.69001.58001.63001.63005,017,300
07 Jul 20221.54001.67001.52001.65001.65006,686,600
06 Jul 20221.50001.58001.49001.53001.53004,290,700
05 Jul 20221.32001.53001.29001.52001.52008,128,400
01 Jul 20221.36001.40001.31001.34001.34005,850,800
30 Jun 20221.41001.44001.35001.38001.38004,889,200
29 Jun 20221.44001.45001.37001.43001.43005,355,800
28 Jun 20221.51001.54001.41001.42001.42004,474,400
27 Jun 20221.62001.63001.48001.51001.51005,501,100
24 Jun 20221.58001.64001.55001.62001.620013,108,100
23 Jun 20221.47001.57001.45001.55001.55007,127,200
22 Jun 20221.44001.57001.42001.44001.44007,087,500
21 Jun 20221.46001.56001.46001.48001.48005,683,100
17 Jun 20221.39001.53001.38001.43001.430010,474,100
16 Jun 20221.38001.41001.32001.36001.36004,433,500
15 Jun 20221.42001.48001.39001.43001.43006,781,700
14 Jun 20221.42001.44001.35001.41001.41003,906,600
13 Jun 20221.41001.44001.34001.37001.37006,418,800
10 Jun 20221.56001.57001.48001.50001.50004,433,500
09 Jun 20221.68001.68001.60001.62001.62003,701,100
08 Jun 20221.70001.77001.66001.70001.70005,057,000
07 Jun 20221.59001.71001.58001.70001.70004,576,300
06 Jun 20221.67001.72001.61001.61001.61004,177,400
03 Jun 20221.70001.73001.62001.66001.66004,557,100
02 Jun 20221.58001.73001.55001.72001.72006,144,600
01 Jun 20221.76001.77001.56001.57001.57007,794,700
31 May 20221.72001.76001.67001.73001.73008,074,700
27 May 20221.53001.75001.53001.75001.75007,666,400
26 May 20221.51001.58001.47001.53001.53004,370,600
25 May 20221.47001.52001.45001.48001.48004,861,600
24 May 20221.56001.56001.46001.50001.50005,176,700
23 May 20221.68001.68001.55001.57001.57005,132,800
20 May 20221.72001.77001.56001.67001.67005,015,400
19 May 20221.57001.73001.55001.68001.68005,913,500
18 May 20221.64001.71001.55001.57001.57005,864,300
17 May 20221.66001.78001.59001.68001.68006,232,500
16 May 20221.60001.69001.55001.57001.57005,193,900
13 May 20221.48001.65001.46001.62001.620011,432,200
12 May 20221.25001.41001.16001.41001.41008,525,300
11 May 20221.37001.41001.22001.23001.23009,525,900
10 May 20221.41001.48001.35001.41001.41007,709,600
09 May 20221.50001.51001.34001.37001.37008,571,700
06 May 20221.61001.63001.38001.56001.560011,071,800
05 May 20221.80001.81001.66001.68001.68006,218,700
04 May 20221.76001.87001.66001.86001.86007,312,300
03 May 20221.71001.79001.69001.76001.76004,648,600
02 May 20221.61001.73001.61001.73001.73006,014,900
29 Apr 20221.61001.74001.60001.63001.63007,303,500
28 Apr 20221.66001.69001.50001.63001.63008,292,500
27 Apr 20221.69001.75001.62001.63001.63005,828,400
26 Apr 20221.77001.81001.65001.66001.66005,282,400
25 Apr 20221.71001.81001.69001.81001.81006,155,900
22 Apr 20221.82001.86001.70001.73001.73006,356,000
21 Apr 20221.96002.00001.78001.81001.81006,193,700
20 Apr 20222.00002.00001.91001.94001.94004,612,000
19 Apr 20221.97002.04001.90001.98001.98005,411,600
18 Apr 20222.04002.06001.91001.92001.92006,332,300
14 Apr 20222.16002.17002.04002.07002.07005,428,700
13 Apr 20222.11002.18002.07002.15002.15004,560,900
12 Apr 20222.15002.21002.04002.09002.09006,226,500
11 Apr 20222.10002.15002.02002.08002.08008,756,000
08 Apr 20222.32002.32002.18002.20002.20005,549,600
07 Apr 20222.37002.42002.24002.32002.32007,142,800
06 Apr 20222.47002.54002.35002.41002.41008,574,600
05 Apr 20222.70002.74002.57002.59002.59006,997,300
04 Apr 20222.70002.80002.67002.73002.73006,831,700
01 Apr 20222.60002.74002.57002.67002.67007,335,100
31 Mar 20222.73002.77002.57002.58002.58007,313,000
30 Mar 20222.56002.84002.52002.70002.700010,499,900
29 Mar 20222.42002.63002.41002.60002.60008,871,600
28 Mar 20222.38002.49002.32002.39002.39007,733,100
25 Mar 20222.40002.40002.32002.37002.37004,415,800
24 Mar 20222.41002.47002.31002.41002.41005,031,900
23 Mar 20222.37002.49002.32002.40002.40005,746,000
22 Mar 20222.35002.42002.27002.40002.40006,862,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...