Canada Markets open in 3 hrs 36 mins

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1600+0.0400 (+1.89%)
At close: 04:00PM EST
2.1900 +0.03 (+1.39%)
Pre-Market: 05:53AM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20222.18002.25002.12002.16002.16008,571,900
Dec 07, 20222.22002.22002.10002.12002.12008,740,300
Dec 06, 20222.15002.29002.07002.16002.160016,998,800
Dec 05, 20222.16002.17001.98002.00002.00007,218,800
Dec 02, 20221.94002.10001.91002.09002.09006,287,200
Dec 01, 20222.10002.15001.95001.98001.98006,441,700
Nov 30, 20221.96002.02001.85002.01002.01009,277,000
Nov 29, 20222.05002.13001.90001.90001.90007,752,400
Nov 28, 20222.19002.22002.02002.04002.04005,830,500
Nov 25, 20222.23002.27002.21002.22002.22001,435,000
Nov 23, 20222.25002.28002.18002.25002.25003,929,600
Nov 22, 20222.29002.30002.21002.22002.22003,981,700
Nov 21, 20222.43002.44002.22002.24002.24005,096,200
Nov 18, 20222.65002.65002.43002.47002.47005,165,600
Nov 17, 20222.57002.61002.52002.56002.56005,577,700
Nov 16, 20222.72002.82002.63002.69002.69006,313,700
Nov 15, 20222.90003.01002.80002.81002.810011,840,100
Nov 14, 20222.54002.89002.53002.79002.790010,861,700
Nov 11, 20222.32002.80002.32002.66002.660020,985,300
Nov 10, 20222.27002.42002.22002.41002.410011,294,200
Nov 09, 20222.28002.31002.13002.14002.14006,031,700
Nov 08, 20222.24002.40002.19002.28002.28007,021,400
Nov 07, 20222.33002.38002.20002.23002.23005,319,000
Nov 04, 20222.32002.49002.22002.29002.29007,531,000
Nov 03, 20222.29002.40002.22002.28002.28005,795,100
Nov 02, 20222.30002.43002.22002.23002.23007,743,600
Nov 01, 20222.38002.44002.31002.38002.38007,285,400
Oct 31, 20222.31002.42002.24002.34002.34008,109,900
Oct 28, 20222.20002.29002.16002.28002.28006,972,600
Oct 27, 20222.45002.48002.13002.13002.130010,485,100
Oct 26, 20222.37002.75002.31002.54002.540014,030,800
Oct 25, 20222.10002.42002.08002.34002.340013,590,200
Oct 24, 20222.14002.14001.98002.01002.01005,866,900
Oct 21, 20222.03002.17001.96002.14002.14007,153,700
Oct 20, 20221.96002.14001.95002.03002.03005,888,600
Oct 19, 20222.02002.03001.93001.96001.96004,585,200
Oct 18, 20222.14002.16001.99002.03002.03006,736,400
Oct 17, 20222.06002.13002.03002.08002.08005,587,100
Oct 14, 20222.31002.35002.04002.05002.05007,165,700
Oct 13, 20222.04002.26002.01002.26002.26007,418,000
Oct 12, 20222.20002.20002.09002.15002.15005,832,800
Oct 11, 20222.01002.19001.93002.12002.12006,737,300
Oct 10, 20222.00002.00001.87001.97001.97004,156,200
Oct 07, 20222.01002.07001.94001.98001.98004,623,200
Oct 06, 20222.18002.35002.11002.16002.16007,366,000
Oct 05, 20222.25002.34002.04002.19002.190019,383,400
Oct 04, 20221.88002.05001.88002.04002.04006,305,400
Oct 03, 20221.85001.86001.76001.80001.80004,713,800
Sept 30, 20221.87001.95001.83001.83001.83002,960,300
Sept 29, 20221.86001.90001.80001.87001.87003,874,600
Sept 28, 20221.81001.98001.80001.95001.95004,433,300
Sept 27, 20221.85001.87001.78001.81001.81003,462,900
Sept 26, 20221.78001.91001.77001.80001.80004,416,100
Sept 23, 20221.84001.91001.81001.86001.86004,492,300
Sept 22, 20222.04002.05001.87001.90001.90005,364,900
Sept 21, 20222.12002.16002.01002.02002.02005,555,700
Sept 20, 20222.14002.19002.10002.13002.13003,579,200
Sept 19, 20222.16002.22002.09002.17002.17003,853,800
Sept 16, 20222.28002.29002.15002.23002.23007,783,000
Sept 15, 20222.32002.44002.30002.35002.35003,992,100
Sept 14, 20222.34002.36002.24002.35002.35004,359,800
Sept 13, 20222.40002.44002.30002.32002.32005,491,700
Sept 12, 20222.53002.57002.45002.54002.54004,164,800
Sept 09, 20222.54002.57002.46002.51002.51005,122,500
Sept 08, 20222.34002.48002.28002.48002.48004,958,000
Sept 07, 20222.24002.37002.18002.35002.35003,866,300
Sept 06, 20222.29002.35002.23002.25002.25004,037,100
Sept 02, 20222.49002.51002.28002.31002.31005,949,300
Sept 01, 20222.43002.47002.27002.46002.46006,605,400
Aug 31, 20222.43002.52002.38002.48002.48004,148,200
Aug 30, 20222.46002.52002.37002.43002.43004,415,300
Aug 29, 20222.45002.57002.42002.44002.44004,381,600
Aug 26, 20222.86002.89002.57002.58002.58007,244,000
Aug 25, 20222.77002.87002.62002.86002.86007,887,300
Aug 24, 20222.55002.74002.47002.64002.64006,447,200
Aug 23, 20222.63002.63002.46002.50002.50004,602,400
Aug 22, 20222.54002.75002.39002.55002.55006,702,700
Aug 19, 20222.77003.01002.65002.66002.66008,948,900
Aug 18, 20223.23003.29002.84002.89002.890012,089,200
Aug 17, 20223.28003.46003.17003.25003.250014,037,700
Aug 16, 20223.61003.64003.24003.37003.370012,276,200
Aug 15, 20223.42003.73003.42003.60003.600015,747,700
Aug 12, 20223.45003.70003.36003.60003.600021,023,800
Aug 11, 20223.05004.35003.05003.38003.380082,519,900
Aug 10, 20222.40003.00002.33003.00003.000019,080,000
Aug 09, 20222.47002.48002.22002.26002.26008,402,400
Aug 08, 20222.49002.64002.35002.55002.550011,128,800
Aug 05, 20222.17002.41002.10002.41002.41008,707,800
Aug 04, 20222.26002.37002.21002.35002.350010,063,800
Aug 03, 20222.34002.41002.17002.26002.260010,303,700
Aug 02, 20221.86002.15001.86002.13002.130010,633,700
Aug 01, 20221.87001.92001.81001.85001.85004,124,800
Jul 29, 20221.88001.91001.83001.86001.86004,031,400
Jul 28, 20221.82001.90001.76001.90001.90004,348,100
Jul 27, 20221.74001.86001.68001.85001.85004,267,200
Jul 26, 20221.77001.78001.68001.69001.69002,924,800
Jul 25, 20221.83001.83001.73001.75001.75004,049,200
Jul 22, 20221.95001.97001.79001.82001.82005,492,400
Jul 21, 20221.87001.96001.85001.95001.95006,296,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...