UK markets close in 5 hours 19 minutes

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6246+0.0290 (+4.87%)
At close: 04:00PM EDT
0.6215 -0.00 (-0.50%)
After hours: 07:40PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.59000.63000.58000.62000.62001,428,600
19 Jul 20240.63000.64000.58000.60000.60001,483,800
18 Jul 20240.68000.69000.61000.62000.62001,431,600
17 Jul 20240.67000.68000.63000.66000.66001,356,500
16 Jul 20240.63000.66000.61000.66000.66002,220,900
15 Jul 20240.66000.67000.59000.63000.63001,885,100
12 Jul 20240.63000.66000.63000.65000.65001,693,600
11 Jul 20240.66000.69000.62000.63000.63002,030,800
10 Jul 20240.62000.68000.61000.65000.65002,885,800
09 Jul 20240.58000.68000.54000.62000.62005,847,500
08 Jul 20240.53000.57000.52000.55000.55003,373,500
05 Jul 20240.55000.58000.52000.55000.55003,115,000
03 Jul 20240.58000.60000.55000.57000.57001,992,700
02 Jul 20240.67000.68000.55000.57000.57004,253,200
01 Jul 20240.70000.70000.65000.66000.6600942,900
28 Jun 20240.75000.75000.66000.68000.68001,604,600
27 Jun 20240.66000.74000.65000.73000.73001,320,100
26 Jun 20240.64000.67000.62000.65000.65001,475,000
25 Jun 20240.70000.72000.64000.64000.64001,560,500
24 Jun 20240.75000.76000.69000.69000.69002,147,800
21 Jun 20240.80000.81000.75000.75000.75002,670,700
20 Jun 20240.78000.87000.77000.80000.80001,841,200
18 Jun 20240.83000.84000.78000.78000.7800912,200
17 Jun 20240.82000.83000.80000.81000.8100800,100
14 Jun 20240.83000.85000.82000.83000.8300608,500
13 Jun 20240.84000.85000.81000.84000.8400639,600
12 Jun 20240.86000.88000.83000.84000.8400759,700
11 Jun 20240.84000.87000.83000.86000.86001,045,100
10 Jun 20240.88000.89000.84000.84000.8400749,200
07 Jun 20240.88000.90000.85000.87000.8700688,600
06 Jun 20240.93000.93000.87000.89000.89001,078,400
05 Jun 20240.91000.93000.88000.92000.9200974,300
04 Jun 20240.94000.94000.89000.90000.90001,017,500
03 Jun 20240.97001.01000.92000.93000.93001,003,700
31 May 20240.99001.01000.96000.97000.9700893,600
30 May 20240.98001.02000.95000.97000.97001,101,300
29 May 20241.03001.03000.97000.98000.98001,260,200
28 May 20241.08001.10001.02001.03001.0300850,800
24 May 20241.06001.10001.04001.07001.0700649,200
23 May 20241.10001.13001.00001.03001.03001,054,600
22 May 20241.05001.18001.04001.11001.11001,815,900
21 May 20241.05001.08001.02001.05001.0500703,600
20 May 20241.15001.15001.03001.08001.08001,225,900
17 May 20241.12001.15001.09001.14001.1400869,900
16 May 20241.16001.16001.03001.11001.11001,468,700
15 May 20241.15001.21001.11001.15001.15002,412,200
14 May 20241.06001.15001.04001.11001.11002,138,700
13 May 20240.96001.07000.96001.03001.03001,391,000
10 May 20241.01001.01000.93000.96000.9600622,800
09 May 20240.95001.01000.91000.98000.98001,025,200
08 May 20240.95000.95000.89000.92000.92001,282,200
07 May 20241.01001.02000.95000.96000.9600706,800
06 May 20240.95001.01000.95001.00001.0000839,800
03 May 20240.98001.02000.93000.95000.9500980,200
02 May 20240.99001.01000.90000.95000.9500940,900
01 May 20240.89000.98000.89000.96000.96001,014,400
30 Apr 20240.86000.89000.84000.88000.8800539,100
29 Apr 20240.77000.87000.77000.87000.87001,143,900
26 Apr 20240.76000.79000.75000.79000.7900561,000
25 Apr 20240.78000.78000.74000.76000.7600840,700
24 Apr 20240.79000.81000.76000.76000.7600797,500
23 Apr 20240.77000.81000.77000.79000.7900825,800
22 Apr 20240.75000.79000.74000.76000.7600871,100
19 Apr 20240.79000.81000.75000.75000.7500981,900
18 Apr 20240.80000.82000.71000.79000.79002,365,300
17 Apr 20240.88000.89000.79000.82000.82001,598,600
16 Apr 20240.88000.93000.85000.86000.86001,545,200
15 Apr 20240.99000.99000.85000.87000.87003,166,200
12 Apr 20241.01001.03000.95000.98000.98001,873,800
11 Apr 20241.07001.07001.01001.03001.0300861,900
10 Apr 20241.04001.07000.99001.04001.04001,819,300
09 Apr 20241.06001.11001.04001.05001.05001,142,000
08 Apr 20241.04001.08001.02001.06001.06001,081,100
05 Apr 20240.99001.04000.98001.02001.02001,577,600
04 Apr 20241.03001.16000.97000.99000.99005,271,800
03 Apr 20241.00001.05001.00001.02001.02001,026,800
02 Apr 20241.07001.08000.96001.00001.00003,206,300
01 Apr 20241.14001.14001.01001.07001.07001,573,700
28 Mar 20241.10001.17001.09001.11001.11001,718,700
27 Mar 20241.04001.14001.04001.09001.09001,742,600
26 Mar 20241.05001.06001.02001.04001.0400737,800
25 Mar 20241.05001.11001.02001.03001.03001,249,000
22 Mar 20241.06001.06001.02001.04001.0400706,400
21 Mar 20241.05001.10001.05001.06001.06001,234,900
20 Mar 20241.04001.06001.00001.05001.0500975,300
19 Mar 20241.03001.07001.01001.04001.04001,054,300
18 Mar 20241.01001.03001.00001.02001.0200926,300
15 Mar 20241.03001.07001.01001.01001.01001,215,100
14 Mar 20241.09001.09001.01001.02001.02001,662,800
13 Mar 20241.06001.11001.06001.08001.08001,316,500
12 Mar 20241.12001.12001.06001.06001.06001,729,000
11 Mar 20241.17001.19001.11001.11001.11001,604,300
08 Mar 20241.17001.26001.11001.14001.14002,412,900
07 Mar 20241.19001.22001.15001.15001.15001,462,200
06 Mar 20241.17001.24001.07001.21001.21002,627,400
05 Mar 20241.20001.24001.17001.19001.19001,709,900
04 Mar 20241.27001.28001.16001.21001.21001,196,700
01 Mar 20241.26001.27001.23001.25001.25001,361,300
29 Feb 20241.31001.34001.23001.25001.2500999,300
28 Feb 20241.28001.35001.25001.27001.27001,809,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...