UK markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.12-0.07 (-1.13%)
As of 3:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jul 20216.226.335.996.126.126,142,697
28 Jul 20215.846.265.816.196.199,180,300
27 Jul 20215.795.985.595.785.787,241,000
26 Jul 20215.926.075.735.875.877,332,000
23 Jul 20216.126.175.885.975.976,531,200
22 Jul 20216.386.476.106.166.167,508,500
21 Jul 20216.106.446.026.376.379,289,800
20 Jul 20215.926.175.586.146.1412,479,100
19 Jul 20215.616.005.515.905.9011,557,000
16 Jul 20215.845.915.685.775.7710,085,400
15 Jul 20215.746.155.585.845.8412,898,500
14 Jul 20216.126.135.705.725.7213,299,500
13 Jul 20216.436.496.086.096.099,491,200
12 Jul 20216.696.766.306.526.529,105,500
09 Jul 20216.526.856.356.756.759,072,500
08 Jul 20215.946.635.846.566.5613,016,600
07 Jul 20216.576.576.106.296.2914,553,700
06 Jul 20216.816.886.536.586.589,851,800
02 Jul 20216.856.986.636.726.7210,551,500
01 Jul 20217.317.316.716.826.8219,434,600
30 Jun 20217.447.467.107.337.3320,456,200
29 Jun 20217.837.847.467.547.5411,540,200
28 Jun 20218.038.207.627.737.7320,733,500
25 Jun 20217.207.637.077.527.5254,554,400
24 Jun 20217.327.427.087.157.159,736,100
23 Jun 20217.207.387.127.257.258,964,700
22 Jun 20217.167.306.947.137.1314,577,000
21 Jun 20217.467.496.937.227.2215,973,200
18 Jun 20217.807.937.447.627.6218,474,900
17 Jun 20217.608.127.607.867.8613,726,000
16 Jun 20217.387.827.367.787.7815,922,600
15 Jun 20217.978.027.317.377.3716,342,600
14 Jun 20217.638.247.617.827.8218,126,200
11 Jun 20217.837.887.517.587.5812,482,000
10 Jun 20217.808.217.507.647.6420,539,600
09 Jun 20218.398.487.727.777.7721,717,000
08 Jun 20218.999.127.628.308.3050,223,200
07 Jun 20217.718.867.588.408.4087,424,000
04 Jun 20216.437.346.296.876.8729,900,800
03 Jun 20216.476.616.266.306.3012,755,000
02 Jun 20216.226.676.146.646.6414,671,400
01 Jun 20216.186.325.886.326.3216,662,300
28 May 20216.276.396.056.176.1712,883,500
27 May 20216.056.235.786.226.2220,500,500
26 May 20215.516.155.476.026.0224,477,400
25 May 20215.505.645.405.485.4810,788,000
24 May 20215.645.825.345.445.4415,289,000
21 May 20215.675.755.515.525.5211,225,100
20 May 20215.705.825.445.625.6216,477,200
19 May 20215.495.645.305.605.6019,720,800
18 May 20215.615.985.505.825.8221,279,600
17 May 20215.235.855.175.605.6043,934,100
14 May 20215.275.584.995.405.40103,762,100
13 May 20214.834.944.304.414.4130,359,400
12 May 20214.955.174.704.744.7416,367,700
11 May 20214.515.194.465.125.1219,699,600
10 May 20215.525.544.935.015.0120,808,700
07 May 20215.425.735.325.415.4116,195,500
06 May 20215.405.555.065.315.3123,449,800
05 May 20215.835.985.465.545.5418,064,400
04 May 20215.805.975.535.795.7918,687,100
03 May 20216.426.485.895.995.9919,712,100
30 Apr 20216.506.786.336.376.3715,204,600
29 Apr 20216.987.026.376.616.6121,814,400
28 Apr 20216.937.096.776.976.9715,086,600
27 Apr 20217.567.736.837.057.0539,510,300
26 Apr 20216.367.626.287.627.6256,762,400
23 Apr 20216.016.425.826.166.1626,025,000
22 Apr 20216.566.955.795.965.9674,919,000
21 Apr 20215.345.965.165.915.9128,308,800
20 Apr 20215.186.075.135.385.3835,558,500
19 Apr 20215.445.705.125.275.2718,825,700
16 Apr 20215.645.785.385.665.6623,224,800
15 Apr 20216.486.515.826.116.1127,063,700
14 Apr 20216.806.826.406.436.4318,061,200
13 Apr 20216.827.076.686.896.8913,802,800
12 Apr 20217.177.376.716.746.7419,271,700
09 Apr 20217.387.487.177.297.299,971,700
08 Apr 20217.427.787.277.537.5313,025,600
07 Apr 20217.817.937.337.407.4014,099,100
06 Apr 20218.078.157.837.857.8510,282,300
05 Apr 20218.038.237.868.178.1710,966,700
01 Apr 20218.408.437.767.837.8315,183,400
31 Mar 20217.908.337.758.088.0824,191,900
30 Mar 20217.217.847.047.727.7214,140,800
29 Mar 20217.627.827.277.357.3513,943,000
26 Mar 20217.908.037.387.757.7516,810,100
25 Mar 20216.987.926.927.907.9024,630,800
24 Mar 20218.798.797.367.437.4333,571,800
23 Mar 20218.909.038.328.378.3719,293,300
22 Mar 20219.269.338.829.059.0518,429,400
19 Mar 20218.689.148.479.039.0315,972,300
18 Mar 20219.059.248.558.598.5915,206,300
17 Mar 20218.439.358.309.299.2919,876,300
16 Mar 20219.599.668.508.738.7323,391,200
15 Mar 20219.399.839.139.679.6717,132,800
12 Mar 20219.009.468.839.389.3817,758,600
11 Mar 20218.939.568.719.539.5323,225,600
10 Mar 20219.529.558.328.678.6737,119,900
09 Mar 20218.349.347.959.029.0239,047,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...