U.S. markets open in 2 hours 31 minutes

Bionano Genomics, Inc. (BNGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5444+0.0080 (+1.49%)
At close: 4:00PM EDT

0.5465 0.00 (0.39%)
Before hours: 5:45AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20200.54000.56000.53000.54000.54004,174,300
Oct 23, 20200.54000.54000.52000.54000.54001,344,800
Oct 22, 20200.53000.55000.49000.54000.54003,736,700
Oct 21, 20200.55000.55000.52000.53000.53003,405,100
Oct 20, 20200.56000.57000.54000.55000.55002,825,300
Oct 19, 20200.57000.57000.55000.56000.56002,803,900
Oct 16, 20200.59000.59000.57000.57000.57002,516,200
Oct 15, 20200.59000.59000.57000.58000.58005,085,800
Oct 14, 20200.59000.60000.59000.59000.59002,428,100
Oct 13, 20200.60000.60000.59000.59000.59003,326,100
Oct 12, 20200.61000.61000.59000.60000.60006,371,300
Oct 09, 20200.61000.62000.59000.61000.61004,604,400
Oct 08, 20200.62000.63000.61000.61000.61002,962,200
Oct 07, 20200.62000.62000.60000.61000.61003,481,800
Oct 06, 20200.65000.65000.62000.62000.62005,054,700
Oct 05, 20200.62000.63000.61000.62000.62005,194,100
Oct 02, 20200.60000.62000.58000.62000.62004,754,000
Oct 01, 20200.63000.64000.61000.63000.63004,980,200
Sep 30, 20200.64000.72000.62000.65000.650015,578,900
Sep 29, 20200.62000.62000.59000.60000.60004,024,400
Sep 28, 20200.61000.61000.58000.59000.59003,670,000
Sep 25, 20200.59000.62000.58000.59000.59003,697,700
Sep 24, 20200.61000.63000.57000.59000.59005,057,100
Sep 23, 20200.64000.64000.58000.59000.59004,731,100
Sep 22, 20200.64000.64000.61000.64000.64004,375,900
Sep 21, 20200.63000.65000.61000.64000.64004,949,300
Sep 18, 20200.63000.66000.62000.62000.620010,818,900
Sep 17, 20200.57000.64000.57000.63000.630011,018,800
Sep 16, 20200.60000.61000.57000.59000.59005,189,400
Sep 15, 20200.54000.62000.53000.60000.60008,828,500
Sep 14, 20200.53000.55000.52000.55000.55004,616,500
Sep 11, 20200.54000.54000.51000.52000.52002,688,900
Sep 10, 20200.51000.57000.51000.54000.54008,830,600
Sep 09, 20200.51000.52000.49000.50000.50006,714,700
Sep 08, 20200.50000.53000.48000.49000.49006,935,200
Sep 04, 20200.53000.54000.47000.53000.530015,240,200
Sep 03, 20200.57000.58000.53000.54000.54007,212,600
Sep 02, 20200.55000.60000.55000.59000.59008,102,200
Sep 01, 20200.59000.59000.54000.56000.560010,244,900
Aug 31, 20200.60000.61000.58000.61000.61008,616,500
Aug 28, 20200.60000.62000.59000.62000.62006,850,400
Aug 27, 20200.64000.64000.61000.63000.63007,374,900
Aug 26, 20200.69000.70000.65000.65000.65009,091,100
Aug 25, 20200.59000.68000.58000.67000.670012,591,500
Aug 24, 20200.68000.68000.59000.61000.610012,468,000
Aug 21, 20200.66000.67000.61000.64000.640012,463,600
Aug 20, 20200.71000.71000.67000.68000.68007,132,700
Aug 19, 20200.72000.72000.67000.68000.68006,695,200
Aug 18, 20200.68000.75000.67000.72000.720014,265,500
Aug 17, 20200.67000.68000.64000.66000.66009,709,100
Aug 14, 20200.73000.74000.67000.70000.700015,140,200
Aug 13, 20200.75000.77000.74000.77000.770010,121,100
Aug 12, 20200.79000.80000.75000.77000.77009,506,100
Aug 11, 20200.82000.82000.78000.80000.800010,862,000
Aug 10, 20200.83000.85000.82000.84000.840012,847,300
Aug 07, 20200.97001.01000.83000.86000.860073,658,500
Aug 06, 20200.74000.82000.73000.80000.800031,348,000
Aug 05, 20200.77000.78000.72000.75000.750013,244,000
Aug 04, 20200.77000.79000.76000.78000.780010,216,100
Aug 03, 20200.80000.81000.77000.79000.790013,119,600
Jul 31, 20200.79000.80000.77000.79000.790010,440,900
Jul 30, 20200.83000.84000.77000.80000.800028,313,500
Jul 29, 20200.78000.80000.74000.75000.750021,927,600
Jul 28, 20200.76000.84000.75000.83000.830023,795,200
Jul 27, 20200.86000.86000.78000.81000.810031,207,800
Jul 24, 20200.90001.05000.83000.89000.8900127,001,600
Jul 23, 20200.89000.89000.70000.78000.780057,783,900
Jul 22, 20201.00001.16000.82000.89000.8900143,960,200
Jul 21, 20200.80000.92000.75000.83000.8300103,921,500
Jul 20, 20200.70000.72000.65000.68000.680044,642,100
Jul 17, 20200.66000.87000.61000.62000.6200161,223,100
Jul 16, 20200.50000.54000.49000.52000.520019,857,300
Jul 15, 20200.50000.51000.50000.50000.50005,979,800
Jul 14, 20200.50000.50000.47000.49000.49006,402,300
Jul 13, 20200.54000.55000.50000.50000.500011,828,000
Jul 10, 20200.54000.56000.51000.53000.530029,107,900
Jul 09, 20200.52000.52000.48000.49000.490016,974,600
Jul 08, 20200.49000.49000.47000.47000.470011,049,900
Jul 07, 20200.48000.49000.45000.48000.480011,714,600
Jul 06, 20200.50000.50000.47000.47000.47008,956,200
Jul 02, 20200.53000.53000.47000.49000.490022,403,700
Jul 01, 20200.52000.60000.48000.57000.570060,316,200
Jun 30, 20200.48000.52000.46000.51000.510013,864,300
Jun 29, 20200.46000.54000.43000.47000.470027,546,000
Jun 26, 20200.48000.49000.44000.44000.44007,062,000
Jun 25, 20200.47000.48000.45000.47000.47005,080,900
Jun 24, 20200.45000.50000.45000.47000.470012,996,500
Jun 23, 20200.45000.46000.44000.45000.45004,614,100
Jun 22, 20200.47000.47000.44000.44000.44007,510,000
Jun 19, 20200.52000.52000.46000.47000.470012,641,900
Jun 18, 20200.50000.58000.50000.52000.520023,860,200
Jun 17, 20200.54000.54000.50000.51000.51005,147,300
Jun 16, 20200.54000.55000.51000.53000.53005,694,000
Jun 15, 20200.52000.54000.49000.52000.52005,104,800
Jun 12, 20200.57000.57000.52000.52000.52006,421,500
Jun 11, 20200.59000.59000.50000.51000.510012,777,900
Jun 10, 20200.58000.65000.54000.57000.570025,618,300
Jun 09, 20200.55000.60000.54000.55000.550010,401,000
Jun 08, 20200.59000.59000.52000.54000.540017,210,900
Jun 05, 20200.56000.56000.50000.53000.53009,162,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...