BNGO - Bionano Genomics, Inc.
3.8355
-0.015 -0.378%
Share volume: 22,293
Last Updated: 05-09-2025
Measuring And Control Equipment/Lab Analytical Instruments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.85
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.87 | $3.87 | $3.95 | $3.95 | $3.80 | $3.80 | $3.84 | $3.84 | 22,293 | $22,293.00 |
| 05-08-2025 | $3.75 | $3.75 | $3.94 | $3.94 | $3.71 | $3.71 | $3.85 | $3.85 | 44,562 | $44,562.00 |
| 05-07-2025 | $3.75 | $3.75 | $3.76 | $3.76 | $3.61 | $3.61 | $3.69 | $3.69 | 35,217 | $35,217.00 |
| 05-06-2025 | $3.90 | $3.90 | $3.94 | $3.94 | $3.70 | $3.70 | $3.70 | $3.70 | 61,513 | $61,513.00 |
| 05-05-2025 | $4.00 | $4.00 | $4.14 | $4.14 | $3.92 | $3.92 | $3.95 | $3.95 | 37,527 | $37,527.00 |
| 05-02-2025 | $4.01 | $4.01 | $4.23 | $4.23 | $3.88 | $3.88 | $4.05 | $4.05 | 63,441 | $63,441.00 |
| 05-01-2025 | $3.94 | $3.94 | $4.12 | $4.12 | $3.91 | $3.91 | $4.00 | $4.00 | 37,594 | $37,594.00 |
| 04-30-2025 | $4.13 | $4.13 | $4.13 | $4.13 | $3.83 | $3.83 | $3.99 | $3.99 | 78,184 | $78,184.00 |
| 04-29-2025 | $4.37 | $4.37 | $4.48 | $4.48 | $4.08 | $4.08 | $4.15 | $4.15 | 70,388 | $70,388.00 |
| 04-28-2025 | $4.36 | $4.36 | $4.52 | $4.52 | $4.20 | $4.20 | $4.35 | $4.35 | 104,932 | $104,932.00 |
