Bionano Genomics, Inc. BNGO
NASDAQ · United States · Health Technology
$1.48-0.09 (-5.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.48 | -5.73% | $1.58 | $1.62 | $1.45 | 383.40K |
| 2026-10-01 | $1.57 | +0.64% | $1.58 | $1.60 | $1.54 | 373.90K |
| 2026-09-30 | $1.56 | -9.83% | $1.72 | $1.73 | $1.53 | 654.30K |
| 2026-09-29 | $1.73 | +2.98% | $1.68 | $1.77 | $1.65 | 422.30K |
| 2026-09-28 | $1.68 | +1.20% | $1.63 | $1.73 | $1.62 | 465.50K |
| 2026-09-25 | $1.66 | -1.78% | $1.69 | $1.70 | $1.63 | 578.70K |
| 2026-09-24 | $1.69 | -0.59% | $1.69 | $1.79 | $1.64 | 619.80K |
| 2026-09-23 | $1.70 | -6.59% | $1.81 | $1.83 | $1.68 | 914.30K |
| 2026-09-22 | $1.82 | -0.55% | $1.85 | $1.87 | $1.75 | 886.50K |
| 2026-09-21 | $1.83 | +5.78% | $1.73 | $1.89 | $1.73 | 977.50K |
| 2026-09-18 | $1.73 | -0.57% | $1.75 | $1.87 | $1.69 | 1.20M |
| 2026-09-17 | $1.74 | +15.23% | $1.53 | $1.86 | $1.50 | 2.50M |
| 2026-09-16 | $1.51 | -3.21% | $1.58 | $1.65 | $1.41 | 1.87M |
| 2026-09-15 | $1.56 | +17.29% | $1.31 | $2.23 | $1.31 | 39.78M |
| 2026-09-14 | $1.33 | +9.02% | $1.23 | $1.38 | $1.21 | 409.60K |
| 2026-09-11 | $1.22 | +1.67% | $1.21 | $1.24 | $1.20 | 57.90K |
| 2026-09-10 | $1.20 | +1.69% | $1.18 | $1.24 | $1.16 | 288.10K |
| 2026-09-09 | $1.18 | -1.67% | $1.19 | $1.22 | $1.18 | 69.40K |
| 2026-09-08 | $1.20 | 0.00% | $1.21 | $1.23 | $1.19 | 87.40K |
| 2026-09-04 | $1.20 | -3.23% | $1.25 | $1.25 | $1.20 | 176.10K |
| 2026-09-03 | $1.24 | -2.36% | $1.27 | $1.28 | $1.23 | 191.60K |
| 2026-09-02 | $1.27 | +4.10% | $1.22 | $1.28 | $1.20 | 300.30K |
| 2026-09-01 | $1.22 | 0.00% | $1.21 | $1.22 | $1.17 | 207.20K |
| 2026-08-31 | $1.22 | +4.27% | $1.18 | $1.22 | $1.15 | 177.40K |
| 2026-08-28 | $1.17 | -3.31% | $1.23 | $1.24 | $1.16 | 179.50K |
| 2026-08-27 | $1.21 | 0.00% | $1.21 | $1.25 | $1.20 | 168.10K |
| 2026-08-26 | $1.21 | -3.20% | $1.24 | $1.26 | $1.21 | 152.90K |
| 2026-08-25 | $1.25 | +2.46% | $1.22 | $1.26 | $1.20 | 115.60K |
| 2026-08-24 | $1.22 | +1.67% | $1.22 | $1.25 | $1.18 | 133.10K |
| 2026-08-21 | $1.20 | -0.83% | $1.22 | $1.26 | $1.18 | 192.90K |
| 2026-08-20 | $1.21 | -1.63% | $1.22 | $1.24 | $1.19 | 111.40K |
| 2026-08-19 | $1.23 | +4.24% | $1.18 | $1.25 | $1.18 | 245.80K |
| 2026-08-18 | $1.18 | -0.84% | $1.21 | $1.21 | $1.14 | 180.70K |
| 2026-08-17 | $1.19 | +0.85% | $1.17 | $1.21 | $1.15 | 126.20K |
| 2026-08-14 | $1.18 | 0.00% | $1.18 | $1.19 | $1.13 | 84.20K |
| 2026-08-13 | $1.18 | -1.67% | $1.20 | $1.20 | $1.15 | 164.80K |
| 2026-08-12 | $1.20 | +0.84% | $1.19 | $1.20 | $1.17 | 77.20K |
| 2026-08-11 | $1.19 | +2.59% | $1.16 | $1.19 | $1.12 | 132.80K |
| 2026-08-10 | $1.16 | 0.00% | $1.16 | $1.20 | $1.14 | 242.50K |
| 2026-08-07 | $1.16 | +5.45% | $1.12 | $1.16 | $1.10 | 78.60K |
| 2026-08-06 | $1.10 | +2.80% | $1.11 | $1.12 | $1.10 | 60.60K |
| 2026-08-05 | $1.07 | -4.46% | $1.12 | $1.13 | $1.07 | 78.00K |
| 2026-08-04 | $1.12 | 0.00% | $1.13 | $1.15 | $1.11 | 111.40K |
| 2026-08-03 | $1.12 | +4.67% | $1.08 | $1.14 | $1.07 | 303.60K |
| 2026-07-31 | $1.07 | +0.94% | $1.08 | $1.08 | $1.00 | 239.80K |
| 2026-07-30 | $1.06 | -2.75% | $1.09 | $1.09 | $1.05 | 165.90K |
| 2026-07-29 | $1.09 | 0.00% | $1.09 | $1.10 | $1.08 | 54.60K |
| 2026-07-28 | $1.09 | +0.93% | $1.09 | $1.10 | $1.07 | 91.00K |
| 2026-07-27 | $1.08 | -2.70% | $1.12 | $1.13 | $1.07 | 125.60K |
| 2026-07-24 | $1.11 | 0.00% | $1.12 | $1.15 | $1.11 | 101.10K |
| 2026-07-23 | $1.11 | -0.89% | $1.12 | $1.14 | $1.11 | 75.00K |
| 2026-07-22 | $1.12 | 0.00% | $1.12 | $1.14 | $1.11 | 69.40K |
| 2026-07-21 | $1.12 | -0.88% | $1.14 | $1.14 | $1.12 | 80.80K |
| 2026-07-20 | $1.13 | -1.74% | $1.14 | $1.15 | $1.12 | 72.60K |
| 2026-07-17 | $1.15 | -1.71% | $1.17 | $1.17 | $1.14 | 71.00K |
| 2026-07-16 | $1.17 | -1.68% | $1.20 | $1.20 | $1.16 | 45.10K |
| 2026-07-15 | $1.19 | +3.48% | $1.16 | $1.19 | $1.16 | 51.70K |
| 2026-07-14 | $1.15 | -1.71% | $1.17 | $1.17 | $1.15 | 80.20K |
| 2026-07-13 | $1.17 | -2.50% | $1.20 | $1.20 | $1.16 | 90.30K |
| 2026-07-10 | $1.20 | +5.26% | $1.15 | $1.21 | $1.14 | 210.50K |
| 2026-07-09 | $1.14 | +0.88% | $1.13 | $1.16 | $1.13 | 129.80K |
| 2026-07-08 | $1.13 | -0.88% | $1.15 | $1.16 | $1.13 | 76.10K |
| 2026-07-07 | $1.14 | -1.72% | $1.15 | $1.16 | $1.13 | 91.10K |
| 2026-07-06 | $1.16 | +0.87% | $1.13 | $1.17 | $1.13 | 95.50K |
| 2026-07-02 | $1.15 | -1.71% | $1.17 | $1.18 | $1.13 | 212.70K |
| 2026-07-01 | $1.17 | +3.54% | $1.16 | $1.18 | $1.12 | 233.10K |
| 2026-06-30 | $1.13 | -3.42% | $1.18 | $1.19 | $1.13 | 243.50K |
| 2026-06-29 | $1.17 | +2.63% | $1.15 | $1.19 | $1.13 | 211.30K |
| 2026-06-26 | $1.14 | +1.79% | $1.12 | $1.15 | $1.12 | 194.00K |
| 2026-06-25 | $1.12 | -0.88% | $1.13 | $1.16 | $1.12 | 126.80K |
| 2026-06-24 | $1.13 | -1.74% | $1.13 | $1.16 | $1.13 | 94.20K |
| 2026-06-23 | $1.15 | 0.00% | $1.14 | $1.16 | $1.13 | 74.20K |
| 2026-06-22 | $1.15 | +0.88% | $1.14 | $1.17 | $1.14 | 68.80K |
| 2026-06-18 | $1.14 | -1.72% | $1.18 | $1.19 | $1.14 | 163.30K |
| 2026-06-17 | $1.16 | +0.87% | $1.16 | $1.19 | $1.15 | 112.10K |
| 2026-06-16 | $1.15 | -0.86% | $1.17 | $1.18 | $1.15 | 126.80K |
| 2026-06-15 | $1.16 | 0.00% | $1.18 | $1.19 | $1.16 | 83.60K |
| 2026-06-12 | $1.16 | -2.52% | $1.17 | $1.21 | $1.16 | 149.40K |
| 2026-06-11 | $1.19 | +2.59% | $1.17 | $1.20 | $1.16 | 89.30K |
| 2026-06-10 | $1.16 | 0.00% | $1.15 | $1.19 | $1.15 | 91.30K |
| 2026-06-09 | $1.16 | -0.85% | $1.20 | $1.24 | $1.16 | 227.40K |
| 2026-06-08 | $1.17 | 0.00% | $1.18 | $1.20 | $1.16 | 172.10K |
| 2026-06-05 | $1.17 | -7.14% | $1.25 | $1.26 | $1.17 | 212.40K |
| 2026-06-04 | $1.26 | -3.08% | $1.30 | $1.32 | $1.26 | 130.90K |
| 2026-06-03 | $1.30 | +3.17% | $1.26 | $1.38 | $1.23 | 251.40K |
| 2026-06-02 | $1.26 | +0.80% | $1.25 | $1.27 | $1.23 | 150.60K |
| 2026-06-01 | $1.25 | +0.81% | $1.25 | $1.27 | $1.23 | 122.10K |
| 2026-05-29 | $1.24 | -0.80% | $1.25 | $1.27 | $1.22 | 183.50K |
| 2026-05-28 | $1.25 | +1.63% | $1.24 | $1.26 | $1.24 | 157.30K |
| 2026-05-27 | $1.23 | +0.82% | $1.23 | $1.27 | $1.21 | 178.50K |