From Airbus to VW: First-half results to watch today

The financial movers and shakers of the mid-year season

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jul 2021	6.22	6.33	5.99	6.12	6.12	6,142,697
28 Jul 2021	5.84	6.26	5.81	6.19	6.19	9,180,300
27 Jul 2021	5.79	5.98	5.59	5.78	5.78	7,241,000
26 Jul 2021	5.92	6.07	5.73	5.87	5.87	7,332,000
23 Jul 2021	6.12	6.17	5.88	5.97	5.97	6,531,200
22 Jul 2021	6.38	6.47	6.10	6.16	6.16	7,508,500
21 Jul 2021	6.10	6.44	6.02	6.37	6.37	9,289,800
20 Jul 2021	5.92	6.17	5.58	6.14	6.14	12,479,100
19 Jul 2021	5.61	6.00	5.51	5.90	5.90	11,557,000
16 Jul 2021	5.84	5.91	5.68	5.77	5.77	10,085,400
15 Jul 2021	5.74	6.15	5.58	5.84	5.84	12,898,500
14 Jul 2021	6.12	6.13	5.70	5.72	5.72	13,299,500
13 Jul 2021	6.43	6.49	6.08	6.09	6.09	9,491,200
12 Jul 2021	6.69	6.76	6.30	6.52	6.52	9,105,500
09 Jul 2021	6.52	6.85	6.35	6.75	6.75	9,072,500
08 Jul 2021	5.94	6.63	5.84	6.56	6.56	13,016,600
07 Jul 2021	6.57	6.57	6.10	6.29	6.29	14,553,700
06 Jul 2021	6.81	6.88	6.53	6.58	6.58	9,851,800
02 Jul 2021	6.85	6.98	6.63	6.72	6.72	10,551,500
01 Jul 2021	7.31	7.31	6.71	6.82	6.82	19,434,600
30 Jun 2021	7.44	7.46	7.10	7.33	7.33	20,456,200
29 Jun 2021	7.83	7.84	7.46	7.54	7.54	11,540,200
28 Jun 2021	8.03	8.20	7.62	7.73	7.73	20,733,500
25 Jun 2021	7.20	7.63	7.07	7.52	7.52	54,554,400
24 Jun 2021	7.32	7.42	7.08	7.15	7.15	9,736,100
23 Jun 2021	7.20	7.38	7.12	7.25	7.25	8,964,700
22 Jun 2021	7.16	7.30	6.94	7.13	7.13	14,577,000
21 Jun 2021	7.46	7.49	6.93	7.22	7.22	15,973,200
18 Jun 2021	7.80	7.93	7.44	7.62	7.62	18,474,900
17 Jun 2021	7.60	8.12	7.60	7.86	7.86	13,726,000
16 Jun 2021	7.38	7.82	7.36	7.78	7.78	15,922,600
15 Jun 2021	7.97	8.02	7.31	7.37	7.37	16,342,600
14 Jun 2021	7.63	8.24	7.61	7.82	7.82	18,126,200
11 Jun 2021	7.83	7.88	7.51	7.58	7.58	12,482,000
10 Jun 2021	7.80	8.21	7.50	7.64	7.64	20,539,600
09 Jun 2021	8.39	8.48	7.72	7.77	7.77	21,717,000
08 Jun 2021	8.99	9.12	7.62	8.30	8.30	50,223,200
07 Jun 2021	7.71	8.86	7.58	8.40	8.40	87,424,000
04 Jun 2021	6.43	7.34	6.29	6.87	6.87	29,900,800
03 Jun 2021	6.47	6.61	6.26	6.30	6.30	12,755,000
02 Jun 2021	6.22	6.67	6.14	6.64	6.64	14,671,400
01 Jun 2021	6.18	6.32	5.88	6.32	6.32	16,662,300
28 May 2021	6.27	6.39	6.05	6.17	6.17	12,883,500
27 May 2021	6.05	6.23	5.78	6.22	6.22	20,500,500
26 May 2021	5.51	6.15	5.47	6.02	6.02	24,477,400
25 May 2021	5.50	5.64	5.40	5.48	5.48	10,788,000
24 May 2021	5.64	5.82	5.34	5.44	5.44	15,289,000
21 May 2021	5.67	5.75	5.51	5.52	5.52	11,225,100
20 May 2021	5.70	5.82	5.44	5.62	5.62	16,477,200
19 May 2021	5.49	5.64	5.30	5.60	5.60	19,720,800
18 May 2021	5.61	5.98	5.50	5.82	5.82	21,279,600
17 May 2021	5.23	5.85	5.17	5.60	5.60	43,934,100
14 May 2021	5.27	5.58	4.99	5.40	5.40	103,762,100
13 May 2021	4.83	4.94	4.30	4.41	4.41	30,359,400
12 May 2021	4.95	5.17	4.70	4.74	4.74	16,367,700
11 May 2021	4.51	5.19	4.46	5.12	5.12	19,699,600
10 May 2021	5.52	5.54	4.93	5.01	5.01	20,808,700
07 May 2021	5.42	5.73	5.32	5.41	5.41	16,195,500
06 May 2021	5.40	5.55	5.06	5.31	5.31	23,449,800
05 May 2021	5.83	5.98	5.46	5.54	5.54	18,064,400
04 May 2021	5.80	5.97	5.53	5.79	5.79	18,687,100
03 May 2021	6.42	6.48	5.89	5.99	5.99	19,712,100
30 Apr 2021	6.50	6.78	6.33	6.37	6.37	15,204,600
29 Apr 2021	6.98	7.02	6.37	6.61	6.61	21,814,400
28 Apr 2021	6.93	7.09	6.77	6.97	6.97	15,086,600
27 Apr 2021	7.56	7.73	6.83	7.05	7.05	39,510,300
26 Apr 2021	6.36	7.62	6.28	7.62	7.62	56,762,400
23 Apr 2021	6.01	6.42	5.82	6.16	6.16	26,025,000
22 Apr 2021	6.56	6.95	5.79	5.96	5.96	74,919,000
21 Apr 2021	5.34	5.96	5.16	5.91	5.91	28,308,800
20 Apr 2021	5.18	6.07	5.13	5.38	5.38	35,558,500
19 Apr 2021	5.44	5.70	5.12	5.27	5.27	18,825,700
16 Apr 2021	5.64	5.78	5.38	5.66	5.66	23,224,800
15 Apr 2021	6.48	6.51	5.82	6.11	6.11	27,063,700
14 Apr 2021	6.80	6.82	6.40	6.43	6.43	18,061,200
13 Apr 2021	6.82	7.07	6.68	6.89	6.89	13,802,800
12 Apr 2021	7.17	7.37	6.71	6.74	6.74	19,271,700
09 Apr 2021	7.38	7.48	7.17	7.29	7.29	9,971,700
08 Apr 2021	7.42	7.78	7.27	7.53	7.53	13,025,600
07 Apr 2021	7.81	7.93	7.33	7.40	7.40	14,099,100
06 Apr 2021	8.07	8.15	7.83	7.85	7.85	10,282,300
05 Apr 2021	8.03	8.23	7.86	8.17	8.17	10,966,700
01 Apr 2021	8.40	8.43	7.76	7.83	7.83	15,183,400
31 Mar 2021	7.90	8.33	7.75	8.08	8.08	24,191,900
30 Mar 2021	7.21	7.84	7.04	7.72	7.72	14,140,800
29 Mar 2021	7.62	7.82	7.27	7.35	7.35	13,943,000
26 Mar 2021	7.90	8.03	7.38	7.75	7.75	16,810,100
25 Mar 2021	6.98	7.92	6.92	7.90	7.90	24,630,800
24 Mar 2021	8.79	8.79	7.36	7.43	7.43	33,571,800
23 Mar 2021	8.90	9.03	8.32	8.37	8.37	19,293,300
22 Mar 2021	9.26	9.33	8.82	9.05	9.05	18,429,400
19 Mar 2021	8.68	9.14	8.47	9.03	9.03	15,972,300
18 Mar 2021	9.05	9.24	8.55	8.59	8.59	15,206,300
17 Mar 2021	8.43	9.35	8.30	9.29	9.29	19,876,300
16 Mar 2021	9.59	9.66	8.50	8.73	8.73	23,391,200
15 Mar 2021	9.39	9.83	9.13	9.67	9.67	17,132,800
12 Mar 2021	9.00	9.46	8.83	9.38	9.38	17,758,600
11 Mar 2021	8.93	9.56	8.71	9.53	9.53	23,225,600
10 Mar 2021	9.52	9.55	8.32	8.67	8.67	37,119,900
09 Mar 2021	8.34	9.34	7.95	9.02	9.02	39,047,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22527,782.42+200.76(+0.73%)

HANG SENG26,315.32+841.44(+3.30%)

CRUDE OIL73.64+1.25(+1.73%)

GOLD FUTURES1,833.90+29.30(+1.62%)

DOW35,095.52+164.59(+0.47%)

BTC-GBP28,340.17-695.41(-2.40%)

From Airbus to VW: First-half results to watch today

Bionano Genomics, Inc. (BNGO)

NIKKEI 225
27,782.42
+200.76(+0.73%)

HANG SENG
26,315.32
+841.44(+3.30%)

CRUDE OIL
73.64
+1.25(+1.73%)

GOLD FUTURES
1,833.90
+29.30(+1.62%)

DOW
35,095.52
+164.59(+0.47%)

BTC-GBP
28,340.17
-695.41(-2.40%)