NasdaqCM - Delayed Quote • USD
Bionano Genomics, Inc. (BNGO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 546,900 |
| Apr 25, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 840,700 |
| Apr 24, 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 797,500 |
| Apr 23, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 825,800 |
| Apr 22, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 871,100 |
| Apr 19, 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 981,900 |
| Apr 18, 2024 | 0.8000 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 2,365,300 |
| Apr 17, 2024 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 1,598,600 |
| Apr 16, 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 1,545,200 |
| Apr 15, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8700 | 0.8700 | 3,166,200 |
| Apr 12, 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,873,800 |
| Apr 11, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 861,900 |
| Apr 10, 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,819,300 |
| Apr 9, 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,142,000 |
| Apr 8, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,081,100 |
| Apr 5, 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 1,577,600 |
| Apr 4, 2024 | 1.0300 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 5,271,800 |
| Apr 3, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,026,800 |
| Apr 2, 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 3,206,300 |
| Apr 1, 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 1,573,700 |
| Mar 28, 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,718,700 |
| Mar 27, 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,742,600 |
| Mar 26, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 737,800 |
| Mar 25, 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 1,249,000 |
| Mar 22, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 706,400 |
| Mar 21, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,234,900 |
| Mar 20, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 975,300 |
| Mar 19, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,054,300 |
| Mar 18, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 926,300 |
| Mar 15, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,215,100 |
| Mar 14, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 1,662,800 |
| Mar 13, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,316,500 |
| Mar 12, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,729,000 |
| Mar 11, 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,604,300 |
| Mar 8, 2024 | 1.1700 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 2,412,900 |
| Mar 7, 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,462,200 |
| Mar 6, 2024 | 1.1700 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 2,627,400 |
| Mar 5, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 1,709,900 |
| Mar 4, 2024 | 1.2700 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 1,196,700 |
| Mar 1, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,361,300 |
| Feb 29, 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 999,300 |
| Feb 28, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 1,809,200 |
| Feb 27, 2024 | 1.1900 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 2,080,100 |
| Feb 26, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 978,800 |
| Feb 23, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 892,700 |
| Feb 22, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,174,900 |
| Feb 21, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 1,322,700 |
| Feb 20, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 1,276,900 |
| Feb 16, 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 1,134,400 |
| Feb 15, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 1,480,200 |
| Feb 14, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,171,200 |
| Feb 13, 2024 | 1.2800 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 1,647,900 |
| Feb 12, 2024 | 1.2500 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 2,782,000 |
| Feb 9, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 1,216,600 |
| Feb 8, 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 1,151,400 |
| Feb 7, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,186,200 |
| Feb 6, 2024 | 1.0700 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,238,600 |
| Feb 5, 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 2,667,000 |
| Feb 2, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,186,900 |
| Feb 1, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 2,435,800 |
| Jan 31, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 1,793,000 |
| Jan 30, 2024 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 1,814,900 |
| Jan 29, 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 1,508,300 |
| Jan 26, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 1,079,200 |
| Jan 25, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 984,300 |
| Jan 24, 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 1,515,100 |
| Jan 23, 2024 | 1.3800 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 1,803,200 |
| Jan 22, 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 2,256,300 |
| Jan 19, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 2,312,100 |
| Jan 18, 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,413,400 |
| Jan 17, 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 2,640,500 |
| Jan 16, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 1,869,700 |
| Jan 12, 2024 | 1.4300 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 1,959,500 |
| Jan 11, 2024 | 1.5500 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 2,989,800 |
| Jan 10, 2024 | 1.6400 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 2,030,800 |
| Jan 9, 2024 | 1.7800 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 1,469,800 |
| Jan 8, 2024 | 1.7000 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 1,469,500 |
| Jan 5, 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 1,747,600 |
| Jan 4, 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,527,300 |
| Jan 3, 2024 | 1.9700 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 2,060,300 |
| Jan 2, 2024 | 1.8700 | 2.1600 | 1.8300 | 2.0000 | 2.0000 | 3,663,300 |
| Dec 29, 2023 | 2.0600 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 2,484,000 |
| Dec 28, 2023 | 2.1100 | 2.2700 | 1.9600 | 2.0600 | 2.0600 | 5,310,500 |
| Dec 27, 2023 | 2.1000 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 4,372,800 |
| Dec 26, 2023 | 1.7100 | 1.9900 | 1.7000 | 1.9700 | 1.9700 | 3,430,600 |
| Dec 22, 2023 | 1.6600 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 1,871,700 |
| Dec 21, 2023 | 1.6600 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 1,454,000 |
| Dec 20, 2023 | 1.6200 | 1.7700 | 1.5900 | 1.6200 | 1.6200 | 2,942,100 |
| Dec 19, 2023 | 1.5600 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 1,654,000 |
| Dec 18, 2023 | 1.5100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,004,800 |
| Dec 15, 2023 | 1.6900 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 2,350,000 |
| Dec 14, 2023 | 1.5700 | 1.7500 | 1.5600 | 1.6300 | 1.6300 | 2,997,100 |
| Dec 13, 2023 | 1.4400 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 1,266,900 |
| Dec 12, 2023 | 1.4100 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 940,300 |
| Dec 11, 2023 | 1.5000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 1,091,200 |
| Dec 8, 2023 | 1.5200 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 1,046,800 |
| Dec 7, 2023 | 1.6900 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 1,741,500 |
| Dec 6, 2023 | 1.7000 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 1,279,300 |
| Dec 5, 2023 | 1.8200 | 1.8200 | 1.6200 | 1.6500 | 1.6500 | 1,561,100 |
| Dec 4, 2023 | 1.6700 | 1.8600 | 1.6600 | 1.8000 | 1.8000 | 1,962,100 |
| Dec 1, 2023 | 1.6300 | 1.6700 | 1.5100 | 1.6600 | 1.6600 | 1,271,100 |
| Nov 30, 2023 | 1.6200 | 1.7800 | 1.5800 | 1.5900 | 1.5900 | 2,477,900 |
| Nov 29, 2023 | 1.5100 | 1.7000 | 1.5100 | 1.5800 | 1.5800 | 1,399,600 |
| Nov 28, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 814,400 |
| Nov 27, 2023 | 1.6300 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 1,509,200 |
| Nov 24, 2023 | 1.4300 | 1.6600 | 1.4300 | 1.6500 | 1.6500 | 1,343,800 |
| Nov 22, 2023 | 1.4500 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 633,900 |
| Nov 21, 2023 | 1.4600 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 1,171,500 |
| Nov 20, 2023 | 1.3800 | 1.5100 | 1.3700 | 1.4600 | 1.4600 | 1,909,000 |
| Nov 17, 2023 | 1.3100 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 815,300 |
| Nov 16, 2023 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 768,800 |
| Nov 15, 2023 | 1.4200 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 1,673,500 |
| Nov 14, 2023 | 1.3500 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 1,718,900 |
| Nov 13, 2023 | 1.2600 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 1,281,300 |
| Nov 10, 2023 | 1.3300 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 1,032,500 |
| Nov 9, 2023 | 1.3600 | 1.4700 | 1.3100 | 1.3300 | 1.3300 | 1,332,600 |
| Nov 8, 2023 | 1.5000 | 1.5000 | 1.3100 | 1.3600 | 1.3600 | 1,173,100 |
| Nov 7, 2023 | 1.6300 | 1.6300 | 1.4200 | 1.4300 | 1.4300 | 1,304,100 |
| Nov 6, 2023 | 1.6400 | 1.7500 | 1.5800 | 1.6300 | 1.6300 | 1,214,700 |
| Nov 3, 2023 | 1.5200 | 1.6400 | 1.5100 | 1.5700 | 1.5700 | 1,195,600 |
| Nov 2, 2023 | 1.3400 | 1.5300 | 1.3400 | 1.4900 | 1.4900 | 1,312,900 |
| Nov 1, 2023 | 1.4200 | 1.4700 | 1.2400 | 1.3300 | 1.3300 | 873,100 |
| Oct 31, 2023 | 1.3200 | 1.5300 | 1.3100 | 1.3800 | 1.3800 | 1,435,100 |
| Oct 30, 2023 | 1.2700 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 894,900 |
| Oct 27, 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 1,053,400 |
| Oct 26, 2023 | 1.3100 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 507,700 |
| Oct 25, 2023 | 1.4200 | 1.4300 | 1.2500 | 1.3100 | 1.3100 | 1,047,000 |
| Oct 24, 2023 | 1.4700 | 1.5700 | 1.4000 | 1.4100 | 1.4100 | 1,152,300 |
| Oct 23, 2023 | 1.5900 | 1.6100 | 1.4600 | 1.4800 | 1.4800 | 1,278,700 |
| Oct 20, 2023 | 1.7300 | 1.7300 | 1.5600 | 1.6100 | 1.6100 | 1,112,600 |
| Oct 19, 2023 | 1.8700 | 1.8700 | 1.7100 | 1.7200 | 1.7200 | 890,400 |
| Oct 18, 2023 | 2.1100 | 2.1100 | 1.7700 | 1.8500 | 1.8500 | 1,850,200 |
| Oct 17, 2023 | 2.2500 | 2.2600 | 2.1000 | 2.1100 | 2.1100 | 892,500 |
| Oct 16, 2023 | 2.2600 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 623,100 |
| Oct 13, 2023 | 2.4200 | 2.4200 | 2.1300 | 2.2200 | 2.2200 | 830,400 |
| Oct 12, 2023 | 2.6600 | 2.6700 | 2.4100 | 2.4300 | 2.4300 | 743,600 |
| Oct 11, 2023 | 2.9700 | 3.0100 | 2.6100 | 2.6300 | 2.6300 | 1,261,700 |
| Oct 10, 2023 | 2.7800 | 2.9900 | 2.7800 | 2.9500 | 2.9500 | 407,000 |
| Oct 9, 2023 | 2.6900 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 312,700 |
| Oct 6, 2023 | 2.7000 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 283,800 |
| Oct 5, 2023 | 2.6800 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 362,300 |
| Oct 4, 2023 | 2.8300 | 2.8600 | 2.6600 | 2.6800 | 2.6800 | 726,200 |
| Oct 3, 2023 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 319,600 |
| Oct 2, 2023 | 3.0100 | 3.0300 | 2.8900 | 2.9300 | 2.9300 | 400,600 |
| Sep 29, 2023 | 2.9500 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 372,500 |
| Sep 28, 2023 | 2.9500 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 198,700 |
| Sep 27, 2023 | 2.8500 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 237,300 |
| Sep 26, 2023 | 2.9500 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 421,500 |
| Sep 25, 2023 | 2.9000 | 2.9800 | 2.7900 | 2.9800 | 2.9800 | 562,600 |
| Sep 22, 2023 | 3.0000 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 427,800 |
| Sep 21, 2023 | 2.9600 | 3.1300 | 2.9500 | 2.9800 | 2.9800 | 593,600 |
| Sep 20, 2023 | 3.0300 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 390,700 |
| Sep 19, 2023 | 3.0000 | 3.0600 | 2.9300 | 3.0000 | 3.0000 | 505,600 |
| Sep 18, 2023 | 3.2400 | 3.2400 | 2.9900 | 3.0000 | 3.0000 | 748,100 |
| Sep 15, 2023 | 3.3900 | 3.4200 | 3.2000 | 3.2500 | 3.2500 | 914,100 |
| Sep 14, 2023 | 3.4600 | 3.5800 | 3.3200 | 3.3900 | 3.3900 | 623,900 |
| Sep 13, 2023 | 3.5700 | 3.6100 | 3.3800 | 3.3800 | 3.3800 | 592,400 |
| Sep 12, 2023 | 3.4500 | 3.8500 | 3.4300 | 3.5500 | 3.5500 | 1,085,200 |
| Sep 11, 2023 | 3.3900 | 3.6900 | 3.3700 | 3.4900 | 3.4900 | 890,700 |
| Sep 8, 2023 | 3.3600 | 3.4000 | 3.2400 | 3.3900 | 3.3900 | 443,500 |
| Sep 7, 2023 | 3.4700 | 3.4700 | 3.3000 | 3.3700 | 3.3700 | 327,400 |
| Sep 6, 2023 | 3.7800 | 3.8400 | 3.3500 | 3.5500 | 3.5500 | 1,054,200 |
| Sep 5, 2023 | 3.8100 | 3.8600 | 3.7000 | 3.7800 | 3.7800 | 646,400 |
| Sep 1, 2023 | 3.9900 | 4.0700 | 3.7000 | 3.8500 | 3.8500 | 1,247,800 |
| Aug 31, 2023 | 3.6600 | 4.2000 | 3.6200 | 3.8600 | 3.8600 | 2,208,200 |
| Aug 30, 2023 | 3.2800 | 3.8200 | 3.2100 | 3.6600 | 3.6600 | 1,639,500 |
| Aug 29, 2023 | 3.0300 | 3.5600 | 3.0000 | 3.2800 | 3.2800 | 1,605,200 |
| Aug 28, 2023 | 3.0900 | 3.1100 | 2.9900 | 3.0100 | 3.0100 | 495,700 |
| Aug 25, 2023 | 3.0400 | 3.1300 | 2.9900 | 3.0800 | 3.0800 | 434,000 |
| Aug 24, 2023 | 3.0400 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 698,800 |
| Aug 23, 2023 | 3.0600 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 570,700 |
| Aug 22, 2023 | 3.0400 | 3.1300 | 2.9900 | 3.0600 | 3.0600 | 671,600 |
| Aug 21, 2023 | 3.0000 | 3.1000 | 2.9500 | 3.0400 | 3.0400 | 601,200 |
| Aug 18, 2023 | 3.0000 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 772,400 |
| Aug 17, 2023 | 3.1100 | 3.1300 | 3.0100 | 3.0400 | 3.0400 | 821,400 |
| Aug 16, 2023 | 3.3100 | 3.3100 | 3.1000 | 3.1000 | 3.1000 | 1,178,700 |
| Aug 15, 2023 | 3.3900 | 3.4500 | 3.2700 | 3.3400 | 3.3400 | 1,575,500 |
| Aug 14, 2023 | 3.9000 | 3.9400 | 3.3600 | 3.4600 | 3.4600 | 2,250,500 |
| Aug 11, 2023 | 3.9600 | 4.0700 | 3.8900 | 3.9900 | 3.9900 | 713,600 |
| Aug 10, 2023 | 4.0400 | 4.0500 | 3.6700 | 4.0100 | 4.0100 | 1,717,300 |
| Aug 9, 2023 | 4.0200 | 4.2400 | 4.0000 | 4.1500 | 4.1500 | 1,044,900 |
| Aug 8, 2023 | 4.4800 | 4.4800 | 3.8200 | 4.0200 | 4.0200 | 2,304,900 |
| Aug 7, 2023 | 1:10 Stock Splits | |||||
| Aug 7, 2023 | 4.8500 | 4.8500 | 4.0600 | 4.6700 | 4.6700 | 1,490,500 |
| Aug 4, 2023 | 5.9000 | 5.9000 | 4.7000 | 4.9000 | 4.9000 | 2,681,050 |
| Aug 3, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.9000 | 5.9000 | 930,010 |
| Aug 2, 2023 | 5.9000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 996,300 |
| Aug 1, 2023 | 6.0000 | 6.1000 | 5.8000 | 6.1000 | 6.1000 | 957,330 |
| Jul 31, 2023 | 6.0000 | 6.2000 | 5.8000 | 5.9000 | 5.9000 | 1,237,410 |
| Jul 28, 2023 | 5.8000 | 5.9000 | 5.6000 | 5.8000 | 5.8000 | 960,980 |
| Jul 27, 2023 | 5.9000 | 6.0000 | 5.5000 | 5.6000 | 5.6000 | 819,500 |
| Jul 26, 2023 | 5.8000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 621,740 |
| Jul 25, 2023 | 6.0000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 1,051,230 |
| Jul 24, 2023 | 6.0000 | 6.1000 | 5.7000 | 5.8000 | 5.8000 | 851,570 |
| Jul 21, 2023 | 6.0000 | 6.1000 | 5.8000 | 6.0000 | 6.0000 | 868,870 |
| Jul 20, 2023 | 6.2000 | 6.4000 | 5.8000 | 5.9000 | 5.9000 | 854,090 |
| Jul 19, 2023 | 6.2000 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 802,240 |
| Jul 18, 2023 | 6.5000 | 6.6000 | 6.1000 | 6.2000 | 6.2000 | 876,710 |
| Jul 17, 2023 | 6.5000 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 749,160 |
| Jul 14, 2023 | 6.7000 | 6.7000 | 6.4000 | 6.5000 | 6.5000 | 628,310 |
| Jul 13, 2023 | 6.6000 | 6.8000 | 6.5000 | 6.5000 | 6.5000 | 1,182,410 |
| Jul 12, 2023 | 6.5000 | 6.6000 | 6.5000 | 6.5000 | 6.5000 | 809,940 |
| Jul 11, 2023 | 6.3000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 747,060 |
| Jul 10, 2023 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 2,361,630 |
| Jul 7, 2023 | 6.0000 | 6.1000 | 5.7000 | 5.8000 | 5.8000 | 1,376,690 |
| Jul 6, 2023 | 6.3000 | 6.3000 | 5.8000 | 6.0000 | 6.0000 | 1,188,560 |
| Jul 5, 2023 | 6.4000 | 6.4000 | 6.1000 | 6.3000 | 6.3000 | 1,027,970 |
| Jul 3, 2023 | 6.4000 | 6.6000 | 6.2000 | 6.4000 | 6.4000 | 1,097,080 |
| Jun 30, 2023 | 6.3000 | 6.4000 | 6.1000 | 6.1000 | 6.1000 | 926,100 |
| Jun 29, 2023 | 5.9000 | 6.4000 | 5.9000 | 6.1000 | 6.1000 | 1,752,330 |
| Jun 28, 2023 | 5.9000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 778,920 |
| Jun 27, 2023 | 5.8000 | 6.0000 | 5.5000 | 5.9000 | 5.9000 | 1,037,760 |
| Jun 26, 2023 | 6.2000 | 6.2000 | 5.6000 | 5.7000 | 5.7000 | 1,264,880 |
| Jun 23, 2023 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | 6.2000 | 4,216,970 |
| Jun 22, 2023 | 6.5000 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 676,650 |
| Jun 21, 2023 | 6.9000 | 6.9000 | 6.5000 | 6.5000 | 6.5000 | 645,110 |
| Jun 20, 2023 | 7.1000 | 7.1000 | 6.4000 | 6.8000 | 6.8000 | 1,197,380 |
| Jun 16, 2023 | 7.8000 | 7.8000 | 7.1000 | 7.1000 | 7.1000 | 1,178,080 |
| Jun 15, 2023 | 7.5000 | 7.7000 | 7.3000 | 7.4000 | 7.4000 | 836,370 |
| Jun 14, 2023 | 7.6000 | 8.0000 | 7.4000 | 7.5000 | 7.5000 | 1,133,690 |
| Jun 13, 2023 | 7.7000 | 7.8000 | 7.5000 | 7.6000 | 7.6000 | 824,700 |
| Jun 12, 2023 | 7.3000 | 7.7000 | 7.2000 | 7.4000 | 7.4000 | 965,010 |
| Jun 9, 2023 | 7.3000 | 7.6000 | 7.3000 | 7.4000 | 7.4000 | 808,050 |
| Jun 8, 2023 | 7.6000 | 8.0000 | 7.2000 | 7.3000 | 7.3000 | 738,170 |
| Jun 7, 2023 | 7.8000 | 8.1000 | 7.5000 | 7.5000 | 7.5000 | 1,295,460 |
| Jun 6, 2023 | 7.8000 | 8.0000 | 7.6000 | 7.7000 | 7.7000 | 827,490 |
| Jun 5, 2023 | 8.1000 | 8.2000 | 7.5000 | 7.7000 | 7.7000 | 1,033,360 |
| Jun 2, 2023 | 8.0000 | 8.1000 | 7.4000 | 7.9000 | 7.9000 | 1,571,210 |
| Jun 1, 2023 | 7.0000 | 7.4000 | 6.9000 | 7.3000 | 7.3000 | 954,970 |
| May 31, 2023 | 6.9000 | 7.1000 | 6.9000 | 6.9000 | 6.9000 | 1,292,900 |
| May 30, 2023 | 6.5000 | 7.1000 | 6.5000 | 6.9000 | 6.9000 | 1,318,350 |
| May 26, 2023 | 6.6000 | 6.7000 | 6.3000 | 6.4000 | 6.4000 | 644,010 |
| May 25, 2023 | 7.0000 | 7.0000 | 6.2000 | 6.5000 | 6.5000 | 990,010 |
| May 24, 2023 | 6.9000 | 7.0000 | 6.6000 | 6.7000 | 6.7000 | 766,480 |
| May 23, 2023 | 7.0000 | 7.3000 | 6.9000 | 7.1000 | 7.1000 | 1,163,770 |
| May 22, 2023 | 6.7000 | 7.0000 | 6.6000 | 6.8000 | 6.8000 | 915,300 |
| May 19, 2023 | 7.0000 | 7.0000 | 6.6000 | 6.7000 | 6.7000 | 625,270 |
| May 18, 2023 | 7.1000 | 7.1000 | 6.6000 | 6.8000 | 6.8000 | 697,630 |
| May 17, 2023 | 6.6000 | 7.1000 | 6.5000 | 7.0000 | 7.0000 | 971,290 |
| May 16, 2023 | 6.6000 | 6.8000 | 6.4000 | 6.6000 | 6.6000 | 603,320 |
| May 15, 2023 | 6.7000 | 7.0000 | 6.6000 | 6.6000 | 6.6000 | 650,860 |
| May 12, 2023 | 7.5000 | 7.6000 | 6.6000 | 6.6000 | 6.6000 | 925,960 |
| May 11, 2023 | 7.8000 | 7.8000 | 7.0000 | 7.5000 | 7.5000 | 688,540 |
| May 10, 2023 | 7.4000 | 8.0000 | 7.3000 | 7.8000 | 7.8000 | 1,021,380 |
| May 9, 2023 | 7.4000 | 7.5000 | 6.9000 | 7.4000 | 7.4000 | 875,320 |
| May 8, 2023 | 7.6000 | 7.7000 | 7.0000 | 7.3000 | 7.3000 | 655,850 |
| May 5, 2023 | 6.9000 | 7.5000 | 6.8000 | 7.3000 | 7.3000 | 930,850 |
| May 4, 2023 | 6.6000 | 6.7000 | 6.4000 | 6.6000 | 6.6000 | 479,090 |
| May 3, 2023 | 6.1000 | 6.7000 | 6.0000 | 6.6000 | 6.6000 | 679,580 |
| May 2, 2023 | 6.6000 | 6.7000 | 6.1000 | 6.2000 | 6.2000 | 961,580 |
| May 1, 2023 | 7.0000 | 7.1000 | 6.7000 | 6.7000 | 6.7000 | 442,910 |
| Apr 28, 2023 | 7.0000 | 7.1000 | 6.8000 | 6.9000 | 6.9000 | 639,480 |
| Apr 27, 2023 | 7.3000 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 605,330 |
Related Tickers
AVGR Avinger, Inc.
3.7301
-3.11%
POAI Predictive Oncology Inc.
1.5100
-9.04%
NSTGQ NanoString Technologies, Inc.
0.2900
+1.75%
RMD ResMed Inc.
218.06
+18.89%
ISRG Intuitive Surgical, Inc.
375.33
+0.59%
ZJYL Jin Medical International Ltd.
4.0400
+3.06%
SDCCQ SmileDirectClub, Inc.
0.0026
+18.18%
STAA STAAR Surgical Company
46.96
+0.15%
RVP Retractable Technologies, Inc.
1.0750
+1.42%
ANGO AngioDynamics, Inc.
5.81
+0.52%