Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.9150

-0.0550

(-2.79%)

As of 10:12AM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	1.9200	1.9500	1.8700	1.9150	1.9150	1,325,129
02 Feb 2023	1.9300	2.0200	1.9100	1.9700	1.9700	10,897,800
01 Feb 2023	1.8200	1.8800	1.7600	1.8500	1.8500	7,835,100
31 Jan 2023	1.7900	1.8400	1.7800	1.8100	1.8100	4,879,300
30 Jan 2023	1.8100	1.8300	1.7500	1.7600	1.7600	6,168,200
27 Jan 2023	1.8000	1.8700	1.7800	1.8500	1.8500	4,353,200
26 Jan 2023	1.8500	1.8700	1.7600	1.8100	1.8100	5,105,200
25 Jan 2023	1.7900	1.8500	1.7500	1.8300	1.8300	5,197,100
24 Jan 2023	1.8900	1.9400	1.8100	1.8400	1.8400	7,786,600
23 Jan 2023	1.8600	1.9500	1.8000	1.9200	1.9200	7,539,800
20 Jan 2023	1.7500	1.8300	1.7000	1.8300	1.8300	5,347,100
19 Jan 2023	1.8000	1.8300	1.6800	1.7000	1.7000	6,360,200
18 Jan 2023	1.9200	1.9800	1.8100	1.8300	1.8300	9,952,200
17 Jan 2023	1.8200	1.9600	1.7800	1.9500	1.9500	7,310,000
13 Jan 2023	1.7300	1.8100	1.7300	1.8100	1.8100	7,183,300
12 Jan 2023	1.7800	1.8300	1.6800	1.8200	1.8200	9,168,100
11 Jan 2023	1.7500	1.8000	1.6700	1.8000	1.8000	10,233,500
10 Jan 2023	1.5400	1.6500	1.5300	1.6500	1.6500	4,885,100
09 Jan 2023	1.4900	1.5800	1.4700	1.5500	1.5500	5,289,600
06 Jan 2023	1.5100	1.5100	1.3700	1.4600	1.4600	6,218,500
05 Jan 2023	1.5300	1.5300	1.4300	1.4700	1.4700	6,437,300
04 Jan 2023	1.4500	1.5100	1.4300	1.4900	1.4900	5,171,100
03 Jan 2023	1.5100	1.5600	1.4000	1.4400	1.4400	7,039,200
30 Dec 2022	1.4300	1.4800	1.4100	1.4600	1.4600	4,481,000
29 Dec 2022	1.4300	1.5200	1.3800	1.4700	1.4700	6,191,600
28 Dec 2022	1.4000	1.4500	1.3900	1.4000	1.4000	2,633,300
27 Dec 2022	1.5000	1.5100	1.3700	1.4200	1.4200	5,154,400
23 Dec 2022	1.5500	1.5800	1.5000	1.5200	1.5200	3,647,200
22 Dec 2022	1.6000	1.6100	1.5400	1.5800	1.5800	6,032,500
21 Dec 2022	1.6900	1.6900	1.6000	1.6100	1.6100	6,001,600
20 Dec 2022	1.5400	1.7500	1.5400	1.6500	1.6500	10,866,700
19 Dec 2022	1.7400	1.7500	1.6400	1.6500	1.6500	8,197,300
16 Dec 2022	1.8200	1.8800	1.7400	1.8000	1.8000	15,677,200
15 Dec 2022	1.9800	2.0200	1.9300	1.9300	1.9300	7,323,100
14 Dec 2022	2.0200	2.1300	2.0100	2.0700	2.0700	7,945,100
13 Dec 2022	2.2000	2.2400	2.0000	2.0200	2.0200	12,949,000
12 Dec 2022	2.1400	2.2200	2.1000	2.2100	2.2100	8,183,300
09 Dec 2022	2.1700	2.2000	2.1100	2.1200	2.1200	5,926,700
08 Dec 2022	2.1800	2.2500	2.1200	2.1600	2.1600	8,592,900
07 Dec 2022	2.2200	2.2200	2.1000	2.1200	2.1200	8,740,300
06 Dec 2022	2.1500	2.2900	2.0700	2.1600	2.1600	16,998,800
05 Dec 2022	2.1600	2.1700	1.9800	2.0000	2.0000	7,218,800
02 Dec 2022	1.9400	2.1000	1.9100	2.0900	2.0900	6,296,900
01 Dec 2022	2.1000	2.1500	1.9500	1.9800	1.9800	6,441,700
30 Nov 2022	1.9600	2.0200	1.8500	2.0100	2.0100	9,277,000
29 Nov 2022	2.0500	2.1300	1.9000	1.9000	1.9000	7,752,400
28 Nov 2022	2.1900	2.2200	2.0200	2.0400	2.0400	5,830,500
25 Nov 2022	2.2300	2.2700	2.2100	2.2200	2.2200	1,435,000
23 Nov 2022	2.2500	2.2800	2.1800	2.2500	2.2500	3,929,600
22 Nov 2022	2.2900	2.3000	2.2100	2.2200	2.2200	3,981,700
21 Nov 2022	2.4300	2.4400	2.2200	2.2400	2.2400	5,096,200
18 Nov 2022	2.6500	2.6500	2.4300	2.4700	2.4700	5,166,200
17 Nov 2022	2.5700	2.6100	2.5200	2.5600	2.5600	5,577,700
16 Nov 2022	2.7200	2.8200	2.6300	2.6900	2.6900	6,313,700
15 Nov 2022	2.9000	3.0100	2.8000	2.8100	2.8100	11,840,100
14 Nov 2022	2.5400	2.8900	2.5300	2.7900	2.7900	10,861,700
11 Nov 2022	2.3200	2.8000	2.3200	2.6600	2.6600	21,028,600
10 Nov 2022	2.2700	2.4200	2.2200	2.4100	2.4100	11,294,200
09 Nov 2022	2.2800	2.3100	2.1300	2.1400	2.1400	6,031,700
08 Nov 2022	2.2400	2.4000	2.1900	2.2800	2.2800	7,021,400
07 Nov 2022	2.3300	2.3800	2.2000	2.2300	2.2300	5,319,000
04 Nov 2022	2.3200	2.4900	2.2200	2.2900	2.2900	7,539,300
03 Nov 2022	2.2900	2.4000	2.2200	2.2800	2.2800	5,795,100
02 Nov 2022	2.3000	2.4300	2.2200	2.2300	2.2300	7,743,600
01 Nov 2022	2.3800	2.4400	2.3100	2.3800	2.3800	7,285,400
31 Oct 2022	2.3100	2.4200	2.2400	2.3400	2.3400	8,109,900
28 Oct 2022	2.2000	2.2900	2.1600	2.2800	2.2800	6,972,600
27 Oct 2022	2.4500	2.4800	2.1300	2.1300	2.1300	10,485,100
26 Oct 2022	2.3700	2.7500	2.3100	2.5400	2.5400	14,030,800
25 Oct 2022	2.1000	2.4200	2.0800	2.3400	2.3400	13,590,200
24 Oct 2022	2.1400	2.1400	1.9800	2.0100	2.0100	5,866,900
21 Oct 2022	2.0300	2.1700	1.9600	2.1400	2.1400	7,153,700
20 Oct 2022	1.9600	2.1400	1.9500	2.0300	2.0300	5,888,600
19 Oct 2022	2.0200	2.0300	1.9300	1.9600	1.9600	4,585,200
18 Oct 2022	2.1400	2.1600	1.9900	2.0300	2.0300	6,736,400
17 Oct 2022	2.0600	2.1300	2.0300	2.0800	2.0800	5,587,100
14 Oct 2022	2.3100	2.3500	2.0400	2.0500	2.0500	7,165,700
13 Oct 2022	2.0400	2.2600	2.0100	2.2600	2.2600	7,418,000
12 Oct 2022	2.2000	2.2000	2.0900	2.1500	2.1500	5,832,800
11 Oct 2022	2.0100	2.1900	1.9300	2.1200	2.1200	6,737,300
10 Oct 2022	2.0000	2.0000	1.8700	1.9700	1.9700	4,156,200
07 Oct 2022	2.0100	2.0700	1.9400	1.9800	1.9800	4,623,200
06 Oct 2022	2.1800	2.3500	2.1100	2.1600	2.1600	7,366,000
05 Oct 2022	2.2500	2.3400	2.0400	2.1900	2.1900	19,383,400
04 Oct 2022	1.8800	2.0500	1.8800	2.0400	2.0400	6,305,400
03 Oct 2022	1.8500	1.8600	1.7600	1.8000	1.8000	4,713,800
30 Sept 2022	1.8700	1.9500	1.8300	1.8300	1.8300	2,960,300
29 Sept 2022	1.8600	1.9000	1.8000	1.8700	1.8700	3,874,600
28 Sept 2022	1.8100	1.9800	1.8000	1.9500	1.9500	4,433,300
27 Sept 2022	1.8500	1.8700	1.7800	1.8100	1.8100	3,462,900
26 Sept 2022	1.7800	1.9100	1.7700	1.8000	1.8000	4,416,100
23 Sept 2022	1.8400	1.9100	1.8100	1.8600	1.8600	4,492,300
22 Sept 2022	2.0400	2.0500	1.8700	1.9000	1.9000	5,364,900
21 Sept 2022	2.1200	2.1600	2.0100	2.0200	2.0200	5,555,700
20 Sept 2022	2.1400	2.1900	2.1000	2.1300	2.1300	3,579,200
19 Sept 2022	2.1600	2.2200	2.0900	2.1700	2.1700	3,853,800
16 Sept 2022	2.2800	2.2900	2.1500	2.2300	2.2300	7,783,000
15 Sept 2022	2.3200	2.4400	2.3000	2.3500	2.3500	3,992,100
14 Sept 2022	2.3400	2.3600	2.2400	2.3500	2.3500	4,359,800
13 Sept 2022	2.4000	2.4400	2.3000	2.3200	2.3200	5,491,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,886.65+66.49(+0.85%)

FTSE 25020,570.30-44.39(-0.22%)

AIM887.34-1.42(-0.16%)

GBP/EUR1.1165-0.0040(-0.36%)

GBP/USD1.2070-0.0159(-1.2999%)

BTC-GBP19,436.87-268.16(-1.36%)

Bionano Genomics, Inc. (BNGO)

FTSE 100
7,886.65
+66.49(+0.85%)

FTSE 250
20,570.30
-44.39(-0.22%)

AIM
887.34
-1.42(-0.16%)

GBP/EUR
1.1165
-0.0040(-0.36%)

GBP/USD
1.2070
-0.0159(-1.2999%)

BTC-GBP
19,436.87
-268.16(-1.36%)