Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,010.22 -3,139.26 (-4.75%) CMC Crypto 200
1,350.98 -31.59 (-2.28%)
Bionano Genomics, Inc. (BNGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.7900 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 796,400 |
| 23 Apr 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 825,800 |
| 22 Apr 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 871,100 |
| 19 Apr 2024 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 981,900 |
| 18 Apr 2024 | 0.8000 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 2,365,300 |
| 17 Apr 2024 | 0.8800 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 1,598,600 |
| 16 Apr 2024 | 0.8800 | 0.9300 | 0.8500 | 0.8600 | 0.8600 | 1,545,200 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8700 | 0.8700 | 3,166,200 |
| 12 Apr 2024 | 1.0100 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,873,800 |
| 11 Apr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 861,900 |
| 10 Apr 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 1,819,300 |
| 09 Apr 2024 | 1.0600 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,142,000 |
| 08 Apr 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,081,100 |
| 05 Apr 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 1,577,600 |
| 04 Apr 2024 | 1.0300 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 5,271,800 |
| 03 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,026,800 |
| 02 Apr 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0000 | 1.0000 | 3,206,300 |
| 01 Apr 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0700 | 1.0700 | 1,573,700 |
| 28 Mar 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 1,718,700 |
| 27 Mar 2024 | 1.0400 | 1.1400 | 1.0400 | 1.0900 | 1.0900 | 1,742,600 |
| 26 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 737,800 |
| 25 Mar 2024 | 1.0500 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 1,249,000 |
| 22 Mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 706,400 |
| 21 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 1,234,900 |
| 20 Mar 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 975,300 |
| 19 Mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 1,054,300 |
| 18 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 926,300 |
| 15 Mar 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 1,215,100 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 1,662,800 |
| 13 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 1,316,500 |
| 12 Mar 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,729,000 |
| 11 Mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 1,604,300 |
| 08 Mar 2024 | 1.1700 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 2,412,900 |
| 07 Mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 1,462,200 |
| 06 Mar 2024 | 1.1700 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 2,627,400 |
| 05 Mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 1,709,900 |
| 04 Mar 2024 | 1.2700 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 1,196,700 |
| 01 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 1,361,300 |
| 29 Feb 2024 | 1.3100 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 999,300 |
| 28 Feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 1,809,200 |
| 27 Feb 2024 | 1.1900 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 2,080,100 |
| 26 Feb 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 978,800 |
| 23 Feb 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 892,700 |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 1,174,900 |
| 21 Feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 1,322,700 |
| 20 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 1,276,900 |
| 16 Feb 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 1,134,400 |
| 15 Feb 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 1,480,200 |
| 14 Feb 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 1,171,200 |
| 13 Feb 2024 | 1.2800 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 1,647,900 |
| 12 Feb 2024 | 1.2500 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 2,782,000 |
| 09 Feb 2024 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 1,216,600 |
| 08 Feb 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 1,151,400 |
| 07 Feb 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 1,186,200 |
| 06 Feb 2024 | 1.0700 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 1,238,600 |
| 05 Feb 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 2,667,000 |
| 02 Feb 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 1,186,900 |
| 01 Feb 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 2,435,800 |
| 31 Jan 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 1,793,000 |
| 30 Jan 2024 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 1,814,900 |
| 29 Jan 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 1,508,300 |
| 26 Jan 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 1,079,200 |
| 25 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 984,300 |
| 24 Jan 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 1,515,100 |
| 23 Jan 2024 | 1.3800 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 1,803,200 |
| 22 Jan 2024 | 1.2700 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 2,256,300 |
| 19 Jan 2024 | 1.2100 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 2,312,100 |
| 18 Jan 2024 | 1.2600 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,413,400 |
| 17 Jan 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 2,640,500 |
| 16 Jan 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 1,869,700 |
| 12 Jan 2024 | 1.4300 | 1.5000 | 1.3500 | 1.3600 | 1.3600 | 1,959,500 |
| 11 Jan 2024 | 1.5500 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 2,989,800 |
| 10 Jan 2024 | 1.6400 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 2,030,800 |
| 09 Jan 2024 | 1.7800 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 1,469,800 |
| 08 Jan 2024 | 1.7000 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 1,469,500 |
| 05 Jan 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 1,747,600 |
| 04 Jan 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 1,527,300 |
| 03 Jan 2024 | 1.9700 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 2,060,300 |
| 02 Jan 2024 | 1.8700 | 2.1600 | 1.8300 | 2.0000 | 2.0000 | 3,663,300 |
| 29 Dec 2023 | 2.0600 | 2.1100 | 1.8800 | 1.8900 | 1.8900 | 2,484,000 |
| 28 Dec 2023 | 2.1100 | 2.2700 | 1.9600 | 2.0600 | 2.0600 | 5,310,500 |
| 27 Dec 2023 | 2.1000 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 4,372,800 |
| 26 Dec 2023 | 1.7100 | 1.9900 | 1.7000 | 1.9700 | 1.9700 | 3,430,600 |
| 22 Dec 2023 | 1.6600 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 1,871,700 |
| 21 Dec 2023 | 1.6600 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 1,454,000 |
| 20 Dec 2023 | 1.6200 | 1.7700 | 1.5900 | 1.6200 | 1.6200 | 2,942,100 |
| 19 Dec 2023 | 1.5600 | 1.6700 | 1.5600 | 1.6200 | 1.6200 | 1,654,000 |
| 18 Dec 2023 | 1.5100 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 1,004,800 |
| 15 Dec 2023 | 1.6900 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 2,350,000 |
| 14 Dec 2023 | 1.5700 | 1.7500 | 1.5600 | 1.6300 | 1.6300 | 2,997,100 |
| 13 Dec 2023 | 1.4400 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 1,266,900 |
| 12 Dec 2023 | 1.4100 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 940,300 |
| 11 Dec 2023 | 1.5000 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 1,091,200 |
| 08 Dec 2023 | 1.5200 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 1,046,800 |
| 07 Dec 2023 | 1.6900 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 1,741,500 |
| 06 Dec 2023 | 1.7000 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 1,279,300 |
| 05 Dec 2023 | 1.8200 | 1.8200 | 1.6200 | 1.6500 | 1.6500 | 1,561,100 |
| 04 Dec 2023 | 1.6700 | 1.8600 | 1.6600 | 1.8000 | 1.8000 | 1,962,100 |
| 01 Dec 2023 | 1.6300 | 1.6700 | 1.5100 | 1.6600 | 1.6600 | 1,271,100 |
| 30 Nov 2023 | 1.6200 | 1.7800 | 1.5800 | 1.5900 | 1.5900 | 2,477,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.