Bionano Genomics, Inc. - Common Stock (BNGO)

1.2100
+0.0300 (2.54%)
NASDAQ · Last Trade: Apr 14th, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bionano Genomics, Inc. - Common Stock (BNGO)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20261.191.231.181.21209,4721.21
4/13/20261.141.181.131.18110,2511.18
4/10/20261.141.171.121.1382,0491.13
4/09/20261.191.191.141.16113,5271.16
4/08/20261.171.191.161.1882,6871.18
4/07/20261.131.171.121.17110,0751.17
4/06/20261.191.201.141.15178,2951.15
4/02/20261.181.221.171.20118,8591.20
4/01/20261.181.221.181.19108,5161.19
3/31/20261.141.181.121.17113,3221.17
3/30/20261.161.161.101.13101,0281.13
3/27/20261.151.181.091.16328,7651.16
3/26/20261.181.231.141.15528,0511.15
3/25/20261.181.211.111.20584,3831.20
3/24/20261.301.321.181.181,879,8091.18
3/23/20261.141.471.141.467,727,0601.46
3/20/20261.111.171.111.15395,6081.15
3/19/20261.111.131.091.1245,9821.12
3/18/20261.141.141.111.1248,5461.12
3/17/20261.101.131.101.1374,0521.13
3/16/20261.111.131.091.1192,5461.11
3/13/20261.131.131.101.1170,7351.11
3/12/20261.121.141.121.12105,4361.12
3/11/20261.131.151.121.1583,4251.15
3/10/20261.121.151.111.13102,6721.13
3/09/20261.101.131.081.1299,3951.12
3/06/20261.111.121.081.12137,9171.12
3/05/20261.131.181.111.13165,5061.13
3/04/20261.141.161.111.1566,4481.15
3/03/20261.121.131.081.12127,4371.12
3/02/20261.101.161.101.1476,4121.14
2/27/20261.161.181.131.15115,2171.15
2/26/20261.161.161.141.15126,8671.15
2/25/20261.151.181.141.15118,1701.15
2/24/20261.121.161.101.1298,5391.12
2/23/20261.131.141.091.1393,4651.13
2/20/20261.151.171.131.1472,6151.14
2/19/20261.151.171.131.1691,2071.16
2/18/20261.101.151.081.1484,7581.14
2/17/20261.111.141.081.10101,7381.10
2/13/20261.101.141.081.1094,3901.10
2/12/20261.141.141.071.09164,4351.09
2/11/20261.181.191.111.14223,4571.14
2/10/20261.161.231.161.17193,3031.17
2/09/20261.151.181.121.15175,0951.15
2/06/20261.071.191.071.15283,7141.15
2/05/20261.161.181.061.13381,4381.13
2/04/20261.201.221.141.19212,2421.19
2/03/20261.271.281.141.20500,9831.20
2/02/20261.321.351.231.27216,2711.27
1/30/20261.471.501.211.301,137,3281.30
1/29/20261.541.551.461.47261,8711.47
1/28/20261.531.551.511.51108,1241.51
1/27/20261.551.581.481.54204,4181.54
1/26/20261.611.611.531.53109,7471.53
1/23/20261.681.701.601.62197,4591.62
1/22/20261.581.751.581.67684,7111.67
1/21/20261.481.581.441.58271,4261.58
1/20/20261.491.501.411.44262,0631.44
1/16/20261.521.551.481.50227,8561.50
1/15/20261.581.581.501.52347,1171.52