Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.210
0.00 (-0.01%)
Apr 24, 2026, 10:29 AM EDT - Market open
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 146,688 |
| Apr 22, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 97,405 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 143,277 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 141,126 |
| Apr 17, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 134,844 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 96,733 |
| Apr 15, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 146,809 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 209,042 |
| Apr 13, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 110,226 |
| Apr 10, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 82,042 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 112,459 |
| Apr 8, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 77,360 |
| Apr 7, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 108,919 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 178,006 |
| Apr 2, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 118,709 |
| Apr 1, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 105,870 |
| Mar 31, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 109,818 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 99,915 |
| Mar 27, 2026 | 1.15 | 1.18 | 1.09 | 1.16 | 1.16 | 0.87% | 327,003 |
| Mar 26, 2026 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -4.17% | 509,914 |
| Mar 25, 2026 | 1.18 | 1.21 | 1.11 | 1.20 | 1.20 | 1.69% | 584,376 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.18 | 1.18 | 1.18 | -19.18% | 1,847,298 |
| Mar 23, 2026 | 1.14 | 1.47 | 1.14 | 1.46 | 1.46 | 26.96% | 4,127,310 |
| Mar 20, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 392,903 |
| Mar 19, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | - | 42,075 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 46,600 |
| Mar 17, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 66,311 |
| Mar 16, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 90,661 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 59,961 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 105,414 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 82,318 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 102,359 |
| Mar 9, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | - | 97,186 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | 137,703 |
| Mar 5, 2026 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 164,064 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 65,022 |
| Mar 3, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -1.75% | 126,629 |
| Mar 2, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 76,398 |
| Feb 27, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 112,767 |
| Feb 26, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 126,412 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 2.68% | 118,153 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 100,014 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 93,465 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 67,152 |
| Feb 19, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 90,620 |
| Feb 18, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 84,783 |
| Feb 17, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | - | 100,644 |
| Feb 13, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 93,102 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 163,988 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 223,482 |