Bionano Genomics, Inc. - Common Stock (BNGO)

1.1500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 4:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
1/28/20261.531.551.511.51108,1251.51
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
1/14/20261.601.621.521.55329,1101.55
1/13/20261.641.641.521.58232,7681.58
1/12/20261.601.631.551.59182,4831.59
1/09/20261.601.621.571.5896,0351.58
1/08/20261.591.621.581.6090,1431.60
1/07/20261.601.621.581.60124,2671.60
1/06/20261.591.621.581.61140,2731.61
1/05/20261.591.641.571.59214,9961.59
1/02/20261.551.601.541.5991,0981.59
12/31/20251.501.541.501.53153,2581.53
12/30/20251.481.521.471.50153,1721.50
12/29/20251.501.531.491.49185,0251.49
12/26/20251.511.531.501.52108,4701.52
12/24/20251.511.561.501.5289,7811.52
12/23/20251.551.571.521.53165,2131.53