Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.250
-0.120 (-8.76%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Bionano Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -8.76% | 180,718 |
| Oct 15, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 92,432 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 157,134 |
| Oct 13, 2026 | 1.34 | 1.40 | 1.31 | 1.36 | 1.36 | 1.12% | 185,953 |
| Oct 12, 2026 | 1.41 | 1.42 | 1.29 | 1.35 | 1.35 | -6.27% | 461,936 |
| Oct 9, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -1.71% | 129,099 |
| Oct 8, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | - | 182,533 |
| Oct 7, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 0.69% | 131,433 |
| Oct 6, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.35% | 181,096 |
| Oct 5, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -2.36% | 308,537 |
| Oct 2, 2026 | 1.58 | 1.62 | 1.45 | 1.48 | 1.48 | -5.73% | 378,487 |
| Oct 1, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 373,012 |
| Sep 30, 2026 | 1.72 | 1.73 | 1.53 | 1.56 | 1.56 | -9.83% | 653,625 |
| Sep 29, 2026 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | 2.98% | 422,088 |
| Sep 28, 2026 | 1.63 | 1.73 | 1.62 | 1.68 | 1.68 | 1.20% | 461,118 |
| Sep 25, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 476,146 |
| Sep 24, 2026 | 1.69 | 1.79 | 1.64 | 1.69 | 1.69 | -0.59% | 619,536 |
| Sep 23, 2026 | 1.81 | 1.83 | 1.68 | 1.70 | 1.70 | -6.59% | 902,360 |
| Sep 22, 2026 | 1.85 | 1.87 | 1.75 | 1.82 | 1.82 | -0.55% | 883,601 |
| Sep 21, 2026 | 1.73 | 1.89 | 1.73 | 1.83 | 1.83 | 5.78% | 975,912 |
| Sep 18, 2026 | 1.75 | 1.87 | 1.69 | 1.73 | 1.73 | -0.57% | 1,194,588 |
| Sep 17, 2026 | 1.53 | 1.86 | 1.50 | 1.74 | 1.74 | 15.23% | 2,487,075 |
| Sep 16, 2026 | 1.58 | 1.65 | 1.41 | 1.51 | 1.51 | -3.21% | 1,810,215 |
| Sep 15, 2026 | 1.31 | 2.23 | 1.31 | 1.56 | 1.56 | 17.29% | 38,836,011 |
| Sep 14, 2026 | 1.23 | 1.38 | 1.21 | 1.33 | 1.33 | 9.02% | 399,028 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 57,127 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 288,020 |
| Sep 9, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 69,338 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 87,157 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 174,891 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 191,479 |
| Sep 2, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 299,215 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | - | 207,101 |
| Aug 31, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 176,062 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 179,510 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 167,705 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 152,937 |
| Aug 25, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 115,346 |
| Aug 24, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 132,024 |
| Aug 21, 2026 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -0.83% | 186,682 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 111,246 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 243,389 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 176,932 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 126,152 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | - | 82,155 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 163,367 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 77,137 |
| Aug 11, 2026 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 132,463 |
| Aug 10, 2026 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | - | 239,504 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 75,790 |