BNGO - Bionano Genomics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191.07001.12001.01001.12001.12003,639,223
Dec 05, 20191.18001.30001.01001.09001.090028,171,600
Dec 04, 20190.92000.93000.91000.92000.9200719,300
Dec 03, 20190.93000.94000.91000.93000.93001,096,400
Dec 02, 20190.94000.95000.91000.95000.95001,211,400
Nov 29, 20190.95000.96000.91000.95000.95001,115,100
Nov 27, 20190.98000.99000.93000.96000.96001,269,000
Nov 26, 20190.96000.99000.92000.93000.93001,079,000
Nov 25, 20190.95001.02000.91000.96000.96001,552,100
Nov 22, 20190.98000.98000.90000.95000.95001,700,000
Nov 21, 20191.00001.01000.95000.98000.98001,729,800
Nov 20, 20190.97001.03000.95001.01001.01001,359,700
Nov 19, 20191.07001.09000.97001.00001.00002,837,300
Nov 18, 20191.05001.11001.04001.08001.08002,902,500
Nov 15, 20191.10001.11001.01001.04001.04002,974,200
Nov 14, 20190.99001.10000.92001.08001.08004,258,200
Nov 13, 20190.95001.04000.94001.00001.00004,669,300
Nov 12, 20190.86001.07000.85001.06001.06008,584,900
Nov 11, 20190.88000.89000.82000.85000.85002,107,400
Nov 08, 20190.90001.02000.85000.88000.88006,013,500
Nov 07, 20191.38001.50000.97001.02001.020057,027,700
Nov 06, 20190.80000.91000.77000.90000.90003,425,500
Nov 05, 20190.82000.83000.79000.81000.81001,287,300
Nov 04, 20190.88000.89000.80000.81000.81001,908,100
Nov 01, 20190.80000.87000.77000.85000.85001,835,400
Oct 31, 20190.84000.84000.75000.79000.79002,885,000
Oct 30, 20190.84000.96000.82000.85000.85008,811,400
Oct 29, 20190.79000.80000.71000.75000.75003,653,700
Oct 28, 20190.91000.92000.80000.81000.81003,981,100
Oct 25, 20190.98001.00000.87000.89000.89006,411,500
Oct 24, 20191.14001.15001.00001.01001.01006,644,100
Oct 23, 20191.15001.26001.05001.10001.10007,366,900
Oct 22, 20191.08001.17000.99001.16001.16009,265,400
Oct 21, 20190.91001.27000.82001.08001.080037,331,700
Oct 18, 20191.71003.98001.71001.90001.900067,863,700
Oct 17, 20192.02002.32001.29001.38001.38006,146,300
Oct 16, 20191.12004.70001.05002.85002.850034,393,600
Oct 15, 20190.51000.61000.50000.55000.5500104,900
Oct 14, 20190.61000.61000.50000.52000.5200150,400
Oct 11, 20190.60000.60000.57000.58000.580012,000
Oct 10, 20190.57000.59000.51000.57000.570049,900
Oct 09, 20190.64000.64000.55000.58000.580084,300
Oct 08, 20190.65000.65000.61000.61000.610042,400
Oct 07, 20190.66000.66000.61000.64000.640077,200
Oct 04, 20190.67000.69000.61000.65000.650059,900
Oct 03, 20190.63000.69000.63000.68000.680014,000
Oct 02, 20190.69000.70000.62000.62000.620049,300
Oct 01, 20190.72000.72000.66000.68000.680030,500
Sep 30, 20190.67000.72000.65000.72000.720078,800
Sep 27, 20190.69000.70000.67000.67000.670053,700
Sep 26, 20190.76000.79000.60000.70000.7000161,100
Sep 25, 20190.70000.78000.70000.77000.7700161,900
Sep 24, 20190.74000.74000.70000.70000.700059,300
Sep 23, 20190.84000.84000.69000.72000.7200153,700
Sep 20, 20190.85000.86000.77000.78000.7800114,000
Sep 19, 20191.01001.04000.81000.85000.8500235,700
Sep 18, 20191.09001.16001.03001.06001.060029,500
Sep 17, 20191.18001.18001.09001.09001.090017,800
Sep 16, 20191.16001.19001.09001.18001.180015,300
Sep 13, 20191.16001.18001.05001.18001.180034,200
Sep 12, 20191.20001.21001.08001.15001.150044,000
Sep 11, 20191.09001.25001.09001.18001.1800108,900
Sep 10, 20191.05001.13001.03001.07001.070081,800
Sep 09, 20191.13001.19001.02001.06001.060069,800
Sep 06, 20191.02001.16001.02001.10001.100040,300
Sep 05, 20191.20001.21001.01001.01001.010069,300
Sep 04, 20191.30001.30001.02001.15001.1500173,300
Sep 03, 20191.46001.46001.25001.26001.2600269,000
Aug 30, 20191.75002.74001.33001.49001.49003,251,200
Aug 29, 20191.63001.63001.48001.48001.48004,600
Aug 28, 20191.64001.65001.25001.45001.450014,400
Aug 27, 20191.56001.74001.24001.55001.550026,600
Aug 26, 20191.59001.78001.51001.51001.51006,900
Aug 23, 20191.61001.62001.55001.60001.60007,100
Aug 22, 20191.67001.74001.60001.74001.740016,100
Aug 21, 20191.92001.92001.61001.71001.710025,500
Aug 20, 20191.64001.90001.50001.90001.900030,000
Aug 19, 20191.75001.82001.61001.63001.630014,000
Aug 16, 20191.79001.94001.60001.82001.82007,900
Aug 15, 20191.98001.98001.58001.68001.680020,800
Aug 14, 20191.44001.99001.44001.86001.860012,600
Aug 13, 20191.98002.25001.70001.97001.9700100,400
Aug 12, 20191.98002.09001.90001.97001.97007,500
Aug 09, 20192.05002.06001.90001.90001.900014,600
Aug 08, 20192.36002.36002.10002.11002.11003,700
Aug 07, 20192.20002.23002.20002.22002.22001,100
Aug 06, 20192.55002.55002.25002.29002.290022,100
Aug 05, 20192.33002.51002.25002.25002.250013,800
Aug 02, 20192.34002.34002.01002.33002.330014,900
Aug 01, 20192.85002.87002.34002.34002.34008,900
Jul 31, 20192.81002.87002.54002.61002.61006,900
Jul 30, 20192.87002.90002.28002.37002.370022,400
Jul 29, 20192.50002.76002.50002.67002.670013,600
Jul 26, 20192.92002.92002.57002.75002.75001,900
Jul 25, 20192.92002.92002.80002.80002.80003,000
Jul 24, 20192.66002.80002.66002.80002.80002,500
Jul 23, 20192.60002.64002.60002.64002.6400500
Jul 22, 20192.60002.67002.60002.65002.65002,600
Jul 19, 20192.65002.65002.65002.65002.6500500
Jul 18, 20192.55002.60002.55002.60002.6000300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...