Canada markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7861+0.0271 (+3.57%)
At close: 04:00PM EDT
0.7760 -0.01 (-1.28%)
After hours: 07:54PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.76000.79000.75000.79000.7900546,900
Apr 25, 20240.78000.78000.74000.76000.7600840,700
Apr 24, 20240.79000.81000.76000.76000.7600797,500
Apr 23, 20240.77000.81000.77000.79000.7900825,800
Apr 22, 20240.75000.79000.74000.76000.7600871,100
Apr 19, 20240.79000.81000.75000.75000.7500981,900
Apr 18, 20240.80000.82000.71000.79000.79002,365,300
Apr 17, 20240.88000.89000.79000.82000.82001,598,600
Apr 16, 20240.88000.93000.85000.86000.86001,545,200
Apr 15, 20240.99000.99000.85000.87000.87003,166,200
Apr 12, 20241.01001.03000.95000.98000.98001,873,800
Apr 11, 20241.07001.07001.01001.03001.0300861,900
Apr 10, 20241.04001.07000.99001.04001.04001,819,300
Apr 09, 20241.06001.11001.04001.05001.05001,142,000
Apr 08, 20241.04001.08001.02001.06001.06001,081,100
Apr 05, 20240.99001.04000.98001.02001.02001,577,600
Apr 04, 20241.03001.16000.97000.99000.99005,271,800
Apr 03, 20241.00001.05001.00001.02001.02001,026,800
Apr 02, 20241.07001.08000.96001.00001.00003,206,300
Apr 01, 20241.14001.14001.01001.07001.07001,573,700
Mar 28, 20241.10001.17001.09001.11001.11001,718,700
Mar 27, 20241.04001.14001.04001.09001.09001,742,600
Mar 26, 20241.05001.06001.02001.04001.0400737,800
Mar 25, 20241.05001.11001.02001.03001.03001,249,000
Mar 22, 20241.06001.06001.02001.04001.0400706,400
Mar 21, 20241.05001.10001.05001.06001.06001,234,900
Mar 20, 20241.04001.06001.00001.05001.0500975,300
Mar 19, 20241.03001.07001.01001.04001.04001,054,300
Mar 18, 20241.01001.03001.00001.02001.0200926,300
Mar 15, 20241.03001.07001.01001.01001.01001,215,100
Mar 14, 20241.09001.09001.01001.02001.02001,662,800
Mar 13, 20241.06001.11001.06001.08001.08001,316,500
Mar 12, 20241.12001.12001.06001.06001.06001,729,000
Mar 11, 20241.17001.19001.11001.11001.11001,604,300
Mar 08, 20241.17001.26001.11001.14001.14002,412,900
Mar 07, 20241.19001.22001.15001.15001.15001,462,200
Mar 06, 20241.17001.24001.07001.21001.21002,627,400
Mar 05, 20241.20001.24001.17001.19001.19001,709,900
Mar 04, 20241.27001.28001.16001.21001.21001,196,700
Mar 01, 20241.26001.27001.23001.25001.25001,361,300
Feb 29, 20241.31001.34001.23001.25001.2500999,300
Feb 28, 20241.28001.35001.25001.27001.27001,809,200
Feb 27, 20241.19001.30001.15001.30001.30002,080,100
Feb 26, 20241.17001.20001.15001.17001.1700978,800
Feb 23, 20241.15001.16001.11001.14001.1400892,700
Feb 22, 20241.20001.20001.13001.16001.16001,174,900
Feb 21, 20241.21001.21001.14001.17001.17001,322,700
Feb 20, 20241.23001.24001.20001.21001.21001,276,900
Feb 16, 20241.26001.31001.24001.25001.25001,134,400
Feb 15, 20241.27001.31001.23001.27001.27001,480,200
Feb 14, 20241.20001.26001.20001.23001.23001,171,200
Feb 13, 20241.28001.28001.17001.19001.19001,647,900
Feb 12, 20241.25001.34001.23001.30001.30002,782,000
Feb 09, 20241.20001.24001.17001.23001.23001,216,600
Feb 08, 20241.12001.20001.12001.18001.18001,151,400
Feb 07, 20241.16001.17001.10001.12001.12001,186,200
Feb 06, 20241.07001.17001.05001.16001.16001,238,600
Feb 05, 20241.12001.13001.04001.09001.09002,667,000
Feb 02, 20241.15001.15001.09001.12001.12001,186,900
Feb 01, 20241.18001.19001.10001.14001.14002,435,800
Jan 31, 20241.25001.25001.17001.18001.18001,793,000
Jan 30, 20241.27001.31001.22001.25001.25001,814,900
Jan 29, 20241.24001.28001.20001.26001.26001,508,300
Jan 26, 20241.21001.32001.21001.22001.22001,079,200
Jan 25, 20241.26001.26001.20001.24001.2400984,300
Jan 24, 20241.36001.36001.22001.24001.24001,515,100
Jan 23, 20241.38001.40001.27001.32001.32001,803,200
Jan 22, 20241.27001.40001.25001.32001.32002,256,300
Jan 19, 20241.21001.25001.15001.25001.25002,312,100
Jan 18, 20241.26001.28001.18001.22001.22001,413,400
Jan 17, 20241.26001.29001.20001.23001.23002,640,500
Jan 16, 20241.35001.35001.28001.29001.29001,869,700
Jan 12, 20241.43001.50001.35001.36001.36001,959,500
Jan 11, 20241.55001.55001.39001.42001.42002,989,800
Jan 10, 20241.64001.65001.53001.54001.54002,030,800
Jan 09, 20241.78001.79001.62001.63001.63001,469,800
Jan 08, 20241.70001.79001.58001.78001.78001,469,500
Jan 05, 20241.76001.76001.63001.66001.66001,747,600
Jan 04, 20241.90001.90001.75001.76001.76001,527,300
Jan 03, 20241.97001.98001.80001.85001.85002,060,300
Jan 02, 20241.87002.16001.83002.00002.00003,663,300
Dec 29, 20232.06002.11001.88001.89001.89002,484,000
Dec 28, 20232.11002.27001.96002.06002.06005,310,500
Dec 27, 20232.10002.14001.96002.10002.10004,372,800
Dec 26, 20231.71001.99001.70001.97001.97003,430,600
Dec 22, 20231.66001.72001.63001.69001.69001,871,700
Dec 21, 20231.66001.71001.58001.62001.62001,454,000
Dec 20, 20231.62001.77001.59001.62001.62002,942,100
Dec 19, 20231.56001.67001.56001.62001.62001,654,000
Dec 18, 20231.51001.61001.50001.52001.52001,004,800
Dec 15, 20231.69001.71001.50001.50001.50002,350,000
Dec 14, 20231.57001.75001.56001.63001.63002,997,100
Dec 13, 20231.44001.52001.38001.50001.50001,266,900
Dec 12, 20231.41001.47001.36001.44001.4400940,300
Dec 11, 20231.50001.50001.36001.41001.41001,091,200
Dec 08, 20231.52001.57001.45001.47001.47001,046,800
Dec 07, 20231.69001.70001.50001.52001.52001,741,500
Dec 06, 20231.70001.79001.66001.67001.67001,279,300
Dec 05, 20231.82001.82001.62001.65001.65001,561,100
Dec 04, 20231.67001.86001.66001.80001.80001,962,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...