New Zealand markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.15-0.05 (-0.96%)
At close: 4:00PM EDT
5.15 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20215.135.155.005.155.157,356,700
21 Oct 20215.315.395.175.205.204,327,100
20 Oct 20215.265.395.235.345.344,502,600
19 Oct 20215.285.305.175.275.274,693,400
18 Oct 20215.155.325.115.205.205,804,600
15 Oct 20215.415.425.145.165.165,838,200
14 Oct 20215.445.525.335.345.345,600,400
13 Oct 20215.425.525.315.365.366,025,700
12 Oct 20215.305.535.265.365.3610,385,700
11 Oct 20215.155.235.105.115.113,366,500
08 Oct 20215.195.365.115.155.155,427,100
07 Oct 20215.015.304.925.185.188,175,500
06 Oct 20215.005.084.954.964.965,853,900
05 Oct 20215.055.164.985.105.105,321,200
04 Oct 20215.245.254.975.065.0610,292,000
01 Oct 20215.475.485.135.225.2210,259,800
30 Sep 20215.255.605.245.505.508,672,700
29 Sep 20215.475.545.205.215.217,475,900
28 Sep 20215.495.525.345.465.468,927,500
27 Sep 20215.565.675.435.545.547,471,100
24 Sep 20215.555.605.465.495.494,663,900
23 Sep 20215.525.655.435.645.646,746,800
22 Sep 20215.275.565.205.465.469,949,900
21 Sep 20215.225.305.135.195.196,526,300
20 Sep 20215.325.385.065.175.1713,106,700
17 Sep 20215.435.575.325.565.5614,268,800
16 Sep 20215.365.365.135.295.298,568,300
15 Sep 20215.185.325.125.285.284,405,600
14 Sep 20215.385.435.145.205.208,383,900
13 Sep 20215.605.605.305.355.358,515,300
10 Sep 20215.795.825.575.575.576,154,700
09 Sep 20215.525.935.485.795.799,969,900
08 Sep 20215.795.795.465.525.525,716,200
07 Sep 20215.835.985.765.795.795,841,400
03 Sep 20215.925.995.755.865.865,030,000
02 Sep 20215.946.085.895.965.967,768,800
01 Sep 20215.795.945.765.895.895,476,200
31 Aug 20215.725.945.665.835.836,977,000
30 Aug 20215.935.955.695.735.738,038,900
27 Aug 20215.695.985.665.885.886,923,400
26 Aug 20215.885.945.645.675.675,412,900
25 Aug 20215.726.005.685.835.839,702,700
24 Aug 20215.615.805.465.785.786,665,100
23 Aug 20215.425.605.355.575.576,438,300
20 Aug 20215.155.435.145.395.397,369,300
19 Aug 20215.185.405.125.145.148,009,000
18 Aug 20215.475.485.225.245.247,884,700
17 Aug 20215.465.585.215.345.349,679,000
16 Aug 20215.655.675.435.555.558,890,900
13 Aug 20215.955.995.675.695.696,977,300
12 Aug 20216.006.035.845.965.964,586,700
11 Aug 20216.136.145.786.046.049,577,900
10 Aug 20216.206.286.116.126.126,542,500
09 Aug 20216.286.376.166.186.188,408,200
06 Aug 20216.226.356.026.326.328,110,400
05 Aug 20215.716.315.576.246.2415,156,200
04 Aug 20215.906.165.845.865.8613,014,000
03 Aug 20216.136.135.785.925.928,188,900
02 Aug 20216.006.185.896.036.037,655,500
30 Jul 20216.006.115.875.935.936,183,000
29 Jul 20216.226.335.996.096.096,718,500
28 Jul 20215.846.265.816.196.199,196,800
27 Jul 20215.795.985.595.785.787,277,000
26 Jul 20215.926.075.735.875.877,339,400
23 Jul 20216.126.175.885.975.976,537,400
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 20215.845.915.685.775.7710,158,000
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 20216.526.856.356.756.759,112,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...