Bionano Genomics, Inc. - Common Stock (BNGO)
2.9693
-0.0607 (-2.00%)
NASDAQ · Last Trade: Apr 7th, 11:05 AM EDT
Historical Prices For Bionano Genomics, Inc. - Common Stock (BNGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.24 | 3.24 | 3.05 | 3.07 | 90,961 | 3.07 |
| 4/03/2025 | 3.48 | 3.48 | 3.32 | 3.36 | 73,717 | 3.36 |
| 4/02/2025 | 3.13 | 3.91 | 3.01 | 3.75 | 215,987 | 3.75 |
| 4/01/2025 | 2.85 | 3.17 | 2.84 | 3.10 | 133,681 | 3.10 |
| 3/31/2025 | 2.93 | 2.93 | 2.68 | 2.79 | 56,488 | 2.79 |
| 3/28/2025 | 3.10 | 3.10 | 2.85 | 2.90 | 65,942 | 2.90 |
| 3/27/2025 | 3.16 | 3.21 | 3.05 | 3.07 | 43,908 | 3.07 |
| 3/26/2025 | 3.30 | 3.34 | 3.04 | 3.12 | 76,010 | 3.12 |
| 3/25/2025 | 3.30 | 3.39 | 3.22 | 3.30 | 180,383 | 3.30 |
| 3/24/2025 | 3.29 | 3.43 | 3.25 | 3.30 | 56,220 | 3.30 |
| 3/21/2025 | 3.18 | 3.32 | 3.16 | 3.25 | 74,646 | 3.25 |
| 3/20/2025 | 3.28 | 3.33 | 3.17 | 3.25 | 79,564 | 3.25 |
| 3/19/2025 | 3.27 | 3.38 | 3.27 | 3.30 | 81,214 | 3.30 |
| 3/18/2025 | 3.44 | 3.44 | 3.27 | 3.29 | 71,916 | 3.29 |
| 3/17/2025 | 3.50 | 3.56 | 3.46 | 3.47 | 43,945 | 3.47 |
| 3/14/2025 | 3.35 | 3.56 | 3.33 | 3.47 | 90,096 | 3.47 |
| 3/13/2025 | 3.60 | 3.73 | 3.30 | 3.32 | 56,726 | 3.32 |
| 3/12/2025 | 3.79 | 3.79 | 3.61 | 3.61 | 51,230 | 3.61 |
| 3/11/2025 | 3.71 | 3.76 | 3.46 | 3.67 | 108,156 | 3.67 |
| 3/10/2025 | 4.09 | 4.17 | 3.66 | 3.71 | 58,645 | 3.71 |
| 3/07/2025 | 4.00 | 4.25 | 4.00 | 4.08 | 93,796 | 4.08 |
| 3/06/2025 | 4.05 | 4.22 | 3.93 | 4.10 | 68,923 | 4.10 |
| 3/05/2025 | 3.89 | 4.20 | 3.80 | 4.08 | 132,614 | 4.08 |
| 3/04/2025 | 3.93 | 4.05 | 3.73 | 3.95 | 102,397 | 3.95 |
| 3/03/2025 | 4.24 | 4.39 | 3.92 | 4.00 | 234,737 | 4.00 |
| 2/28/2025 | 4.38 | 4.51 | 4.10 | 4.16 | 89,780 | 4.16 |
| 2/27/2025 | 4.64 | 4.65 | 4.33 | 4.38 | 119,647 | 4.38 |
| 2/26/2025 | 4.69 | 4.85 | 4.64 | 4.68 | 112,929 | 4.68 |
| 2/25/2025 | 4.91 | 4.92 | 4.46 | 4.70 | 145,855 | 4.70 |
| 2/24/2025 | 5.27 | 5.30 | 4.84 | 4.96 | 138,122 | 4.96 |
| 2/21/2025 | 5.30 | 5.38 | 5.14 | 5.36 | 78,886 | 5.36 |
| 2/20/2025 | 5.58 | 5.58 | 5.20 | 5.34 | 109,253 | 5.34 |
| 2/19/2025 | 5.70 | 5.85 | 5.45 | 5.54 | 130,693 | 5.54 |
| 2/18/2025 | 5.87 | 6.07 | 5.67 | 5.73 | 143,299 | 5.73 |
| 2/14/2025 | 5.47 | 6.32 | 5.47 | 5.76 | 364,821 | 5.76 |
| 2/13/2025 | 5.37 | 5.62 | 5.23 | 5.53 | 61,118 | 5.53 |
| 2/12/2025 | 5.35 | 5.46 | 5.05 | 5.37 | 144,563 | 5.37 |
| 2/11/2025 | 5.23 | 5.50 | 5.16 | 5.40 | 128,555 | 5.40 |
| 2/10/2025 | 5.80 | 5.83 | 5.19 | 5.22 | 186,602 | 5.22 |
| 2/07/2025 | 5.67 | 5.95 | 5.55 | 5.84 | 116,047 | 5.84 |
| 2/06/2025 | 5.44 | 6.17 | 5.38 | 5.72 | 437,609 | 5.72 |
| 2/05/2025 | 4.99 | 5.54 | 4.93 | 5.38 | 391,539 | 5.38 |
| 2/04/2025 | 5.30 | 5.33 | 4.84 | 5.00 | 250,907 | 5.00 |
| 2/03/2025 | 5.10 | 5.41 | 4.75 | 5.30 | 233,613 | 5.30 |
| 1/31/2025 | 5.65 | 5.89 | 5.12 | 5.19 | 233,718 | 5.19 |
| 1/30/2025 | 5.04 | 5.85 | 5.04 | 5.75 | 386,551 | 5.75 |
| 1/29/2025 | 5.03 | 5.49 | 4.95 | 5.14 | 477,544 | 5.14 |
| 1/28/2025 | 5.70 | 5.76 | 5.00 | 5.07 | 614,049 | 5.07 |
| 1/27/2025 | 6.98 | 6.98 | 5.75 | 5.82 | 552,661 | 5.82 |
| 1/24/2025 | 0.13 | 0.13 | 0.12 | 0.12 | 17,121,754 | 7.29 |
| 1/23/2025 | 0.17 | 0.17 | 0.13 | 0.13 | 32,086,131 | 7.94 |
| 1/22/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 7,428,924 | 11.13 |
| 1/21/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 8,458,581 | 10.81 |
| 1/17/2025 | 0.21 | 0.21 | 0.19 | 0.19 | 7,321,342 | 11.60 |
| 1/16/2025 | 0.20 | 0.21 | 0.18 | 0.21 | 15,144,380 | 12.33 |
| 1/15/2025 | 0.21 | 0.22 | 0.19 | 0.20 | 11,796,739 | 11.92 |
| 1/14/2025 | 0.22 | 0.26 | 0.20 | 0.21 | 8,898,206 | 12.31 |
| 1/13/2025 | 0.22 | 0.22 | 0.20 | 0.22 | 9,919,609 | 13.37 |
| 1/10/2025 | 0.23 | 0.24 | 0.21 | 0.23 | 6,921,460 | 13.60 |
| 1/08/2025 | 0.26 | 0.27 | 0.21 | 0.23 | 21,999,336 | 13.64 |
| 1/07/2025 | 0.28 | 0.28 | 0.25 | 0.27 | 12,692,487 | 16.21 |