Bionano Genomics, Inc. - Common Stock (BNGO)

1.2300
+0.0100 (0.82%)
NASDAQ· Last Trade: May 28th, 3:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/27/20261.231.271.211.23178,5191.23
5/26/20261.241.261.211.22159,5081.22
5/22/20261.231.261.211.24227,1881.24
5/21/20261.241.301.231.23188,1091.23
5/20/20261.171.241.161.24104,9881.24
5/19/20261.171.181.141.17107,9151.17
5/18/20261.171.181.141.16160,2541.16
5/15/20261.191.191.151.15198,3001.15
5/14/20261.281.291.191.19287,9201.19
5/13/20261.271.331.241.25368,4171.25
5/12/20261.281.281.231.26151,1991.26
5/11/20261.291.341.271.27177,3021.27
5/08/20261.351.381.291.29150,6451.29
5/07/20261.261.371.251.33234,9791.33
5/06/20261.231.291.221.27116,6781.27
5/05/20261.261.281.221.2489,2211.24
5/04/20261.201.281.201.24196,8911.24
5/01/20261.171.211.161.18116,8341.18
4/30/20261.171.201.151.16130,1211.16
4/29/20261.201.201.151.16120,2991.16
4/28/20261.231.251.191.1972,8891.19
4/27/20261.231.251.211.2374,8691.23
4/24/20261.221.231.181.2194,2031.21
4/23/20261.251.251.191.21153,9981.21
4/22/20261.261.301.241.2598,6411.25
4/21/20261.301.321.261.26149,0591.26
4/20/20261.291.331.271.31143,8411.31
4/17/20261.281.311.261.29136,3021.29
4/16/20261.281.281.221.26100,3371.26
4/15/20261.201.281.201.28151,6901.28
4/14/20261.191.231.181.21209,4741.21
4/13/20261.141.181.131.18110,2401.18
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
3/10/20261.121.151.111.13102,6801.13
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