BNGO
BIONANO GENOM (BNGO)
NASDAQ
$1.17+$0.02 (+1.30%)
Price as of Jun 23, 2026 7:08 PM EDT
  • $13.2M
    Market Cap
  • -64.83%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -7.26%
    Low Price$1.14
    High Price$1.30
  • 3 Months
    0.00%
    Low Price$1.13
    High Price$1.33
  • 1 Year
    -64.83%
    Low Price$1.09
    High Price$4.92
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1.14
1.17
1.14
1.15
+0.88%
68,807
06/18/2026
1.18
1.19
1.14
1.14
-1.72%
163,299
06/17/2026
1.16
1.19
1.15
1.16
+0.87%
112,134
06/16/2026
1.17
1.18
1.15
1.15
-0.86%
127,137
06/15/2026
1.18
1.19
1.16
1.16
0.00%
84,621
06/12/2026
1.17
1.21
1.16
1.16
-2.52%
150,061
06/11/2026
1.17
1.20
1.16
1.19
+2.59%
89,543
06/10/2026
1.15
1.19
1.15
1.16
0.00%
91,329
06/09/2026
1.20
1.24
1.16
1.16
-0.85%
227,445
06/08/2026
1.18
1.20
1.16
1.17
0.00%
172,131
06/05/2026
1.25
1.26
1.17
1.17
-7.14%
212,373
06/04/2026
1.30
1.32
1.26
1.26
-3.08%
130,910
06/03/2026
1.26
1.38
1.23
1.30
+3.17%
251,354
06/02/2026
1.25
1.27
1.23
1.26
+0.80%
150,643
06/01/2026
1.25
1.27
1.23
1.25
+0.81%
122,100
05/29/2026
1.25
1.27
1.22
1.24
-0.80%
183,949
05/28/2026
1.24
1.26
1.24
1.25
+1.63%
158,880
05/27/2026
1.23
1.27
1.21
1.23
+0.82%
178,518
05/26/2026
1.24
1.26
1.21
1.22
-1.61%
159,554
05/22/2026
1.23
1.26
1.21
1.24
+0.81%
227,188
05/21/2026
1.24
1.30
1.23
1.23
-0.81%
188,145
05/20/2026
1.17
1.24
1.16
1.24
+5.98%
105,135
05/19/2026
1.17
1.18
1.14
1.17
+0.86%
108,044
05/18/2026
1.17
1.18
1.14
1.16
+0.87%
160,293
05/15/2026
1.19
1.19
1.15
1.15
-3.36%
198,299
05/14/2026
1.28
1.29
1.19
1.19
-4.80%
287,936
05/13/2026
1.27
1.33
1.24
1.25
-0.79%
369,123
05/13/2026
-$0.76 Earnings
05/12/2026
1.28
1.28
1.23
1.26
-0.79%
151,325
05/11/2026
1.29
1.34
1.27
1.27
-1.55%
177,529
05/08/2026
1.35
1.38
1.29
1.29
-3.01%
150,644
05/07/2026
1.26
1.37
1.25
1.33
+4.72%
235,205
05/06/2026
1.23
1.29
1.22
1.27
+2.42%
117,205
05/05/2026
1.26
1.28
1.22
1.24
0.00%
89,221
05/04/2026
1.20
1.28
1.20
1.24
+5.08%
197,157
05/01/2026
1.17
1.21
1.16
1.18
+1.72%
116,833
04/30/2026
1.17
1.20
1.15
1.16
0.00%
130,121
04/29/2026
1.20
1.20
1.15
1.16
-2.52%
120,542
04/28/2026
1.23
1.25
1.19
1.19
-3.25%
72,888
04/27/2026
1.23
1.25
1.21
1.23
+1.65%
75,009
04/24/2026
1.22
1.23
1.18
1.21
0.00%
94,202
04/23/2026
1.25
1.25
1.19
1.21
-3.20%
154,046
04/22/2026
1.26
1.30
1.24
1.25
-0.79%
99,146
04/21/2026
1.30
1.32
1.26
1.26
-3.82%
148,997
04/20/2026
1.29
1.33
1.27
1.31
+1.55%
144,938
04/17/2026
1.28
1.31
1.26
1.29
+2.38%
136,301
04/16/2026
1.28
1.28
1.22
1.26
-1.56%
100,435
04/15/2026
1.20
1.28
1.20
1.28
+5.79%
152,215
04/14/2026
1.19
1.23
1.18
1.21
+2.54%
209,807
04/13/2026
1.14
1.18
1.13
1.18
+4.42%
112,012
04/10/2026
1.14
1.17
1.12
1.13
-2.59%
82,048
04/09/2026
1.19
1.19
1.14
1.16
-1.69%
113,628
04/08/2026
1.17
1.19
1.16
1.18
+0.85%
83,287
04/07/2026
1.13
1.17
1.12
1.17
+1.74%
112,840
04/06/2026
1.19
1.20
1.14
1.15
-4.17%
178,295
04/02/2026
1.18
1.22
1.17
1.20
+0.84%
118,858
04/01/2026
1.18
1.22
1.18
1.19
+1.71%
108,549
03/31/2026
1.14
1.18
1.12
1.17
+3.54%
113,325
03/30/2026
1.16
1.16
1.10
1.13
-2.59%
101,838
03/27/2026
1.15
1.18
1.09
1.16
+0.87%
328,764
03/26/2026
1.18
1.23
1.14
1.15
-4.17%
528,051
03/25/2026
1.18
1.21
1.11
1.20
+1.69%
584,551
03/24/2026
1.30
1.32
1.18
1.18
-19.18%
1,894,839
03/23/2026
1.14
1.47
1.14
1.46
+26.96%
7,891,943
03/23/2026
-$0.77 Earnings
03/20/2026
1.11
1.17
1.11
1.15
+2.68%
395,607
03/19/2026
1.11
1.13
1.09
1.12
0.00%
46,181
03/18/2026
1.14
1.14
1.11
1.12
-0.88%
48,546
03/17/2026
1.10
1.13
1.10
1.13
+1.80%
74,051
03/16/2026
1.11
1.13
1.09
1.11
0.00%
92,546
03/13/2026
1.13
1.13
1.10
1.11
-0.89%
70,734
03/12/2026
1.12
1.14
1.12
1.12
-2.61%
110,965
03/11/2026
1.13
1.15
1.12
1.15
+1.77%
84,873
03/10/2026
1.12
1.15
1.11
1.13
+0.89%
102,900
03/09/2026
1.10
1.13
1.08
1.12
0.00%
99,395
03/06/2026
1.11
1.12
1.09
1.12
-0.88%
137,916
03/05/2026
1.13
1.18
1.11
1.13
-1.74%
165,506
03/04/2026
1.14
1.16
1.11
1.15
+2.68%
67,076
03/03/2026
1.12
1.13
1.08
1.12
-1.75%
133,290
03/02/2026
1.10
1.16
1.10
1.14
-0.87%
76,463
02/27/2026
1.16
1.18
1.13
1.15
0.00%
115,216
02/26/2026
1.16
1.16
1.14
1.15
0.00%
127,019
02/25/2026
1.15
1.18
1.14
1.15
+2.68%
118,319
02/24/2026
1.12
1.16
1.10
1.12
-0.88%
101,869
02/23/2026
1.13
1.14
1.09
1.13
-0.88%
93,494
02/20/2026
1.15
1.17
1.13
1.14
-1.72%
72,615
02/19/2026
1.15
1.17
1.13
1.16
+1.75%
92,105
02/18/2026
1.10
1.15
1.08
1.14
+3.64%
84,895
02/17/2026
1.11
1.14
1.08
1.10
0.00%
101,745
02/13/2026
1.10
1.14
1.08
1.10
+0.92%
94,390
02/12/2026
1.14
1.14
1.07
1.09
-4.39%
164,861
02/11/2026
1.18
1.19
1.11
1.14
-2.56%
224,031
02/10/2026
1.16
1.23
1.16
1.17
+1.74%
194,126
02/09/2026
1.15
1.18
1.12
1.15
0.00%
175,198
02/06/2026
1.07
1.19
1.07
1.15
+2.22%
283,714
02/05/2026
1.16
1.18
1.06
1.13
-5.06%
387,599
02/04/2026
1.20
1.22
1.14
1.19
-1.25%
212,417
02/03/2026
1.27
1.28
1.14
1.20
-5.51%
503,265
02/02/2026
1.32
1.35
1.23
1.27
-2.31%
220,333
01/30/2026
1.47
1.50
1.21
1.30
-11.56%
1,137,328