BNGO
BIONANO GENOM (BNGO)
NASDAQ
$1.16+$0.03 (+2.74%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $13.3M
    Market Cap
  • -41.45%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -33.53%
    Low Price$1.13
    High Price$1.73
  • 3 Months
    +1.80%
    Low Price$1.06
    High Price$1.83
  • 1 Year
    -41.45%
    Low Price$1.06
    High Price$1.93
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.18
1.18
1.10
1.13
-4.24%
251,560
10/22/2026
1.26
1.30
1.17
1.18
-5.60%
443,183
10/21/2026
1.26
1.28
1.25
1.25
+0.40%
131,674
10/20/2026
1.21
1.32
1.21
1.25
+2.05%
433,150
10/19/2026
1.27
1.29
1.22
1.22
-2.40%
133,380
10/16/2026
1.39
1.39
1.25
1.25
-8.76%
181,142
10/15/2026
1.38
1.40
1.33
1.37
0.00%
92,733
10/14/2026
1.37
1.42
1.36
1.37
+0.74%
158,289
10/13/2026
1.34
1.40
1.31
1.36
+1.12%
187,151
10/12/2026
1.41
1.42
1.29
1.35
-6.27%
487,695
10/09/2026
1.45
1.50
1.43
1.44
-1.71%
129,403
10/08/2026
1.46
1.49
1.42
1.46
0.00%
182,728
10/07/2026
1.42
1.48
1.42
1.46
+0.69%
134,081
10/06/2026
1.43
1.48
1.43
1.45
+0.35%
208,496
10/05/2026
1.48
1.50
1.40
1.45
-2.36%
322,914
10/02/2026
1.58
1.62
1.45
1.48
-5.73%
384,198
10/01/2026
1.58
1.60
1.54
1.57
+0.64%
374,035
09/30/2026
1.72
1.73
1.53
1.56
-9.83%
655,032
09/29/2026
1.68
1.77
1.65
1.73
+2.98%
425,038
09/28/2026
1.63
1.73
1.62
1.68
+1.20%
466,137
09/25/2026
1.69
1.70
1.63
1.66
-1.78%
578,692
09/24/2026
1.69
1.79
1.64
1.69
-0.59%
619,951
09/23/2026
1.81
1.83
1.68
1.70
-6.59%
914,269
09/22/2026
1.85
1.87
1.75
1.82
-0.55%
887,778
09/21/2026
1.73
1.89
1.73
1.83
+5.78%
978,526
09/18/2026
1.75
1.87
1.69
1.73
-0.57%
1,197,986
09/17/2026
1.53
1.86
1.50
1.74
+15.23%
2,504,077
09/16/2026
1.58
1.65
1.41
1.51
-3.21%
1,865,942
09/15/2026
1.31
2.23
1.31
1.56
+17.29%
39,778,663
09/14/2026
1.23
1.38
1.21
1.33
+9.02%
409,550
09/11/2026
1.21
1.24
1.20
1.22
+1.67%
57,986
09/10/2026
1.18
1.24
1.16
1.20
+1.69%
288,138
09/09/2026
1.19
1.22
1.18
1.18
-1.67%
69,455
09/08/2026
1.21
1.23
1.19
1.20
0.00%
87,374
09/04/2026
1.25
1.25
1.20
1.20
-3.23%
177,445
09/03/2026
1.27
1.28
1.23
1.24
-2.36%
191,722
09/02/2026
1.22
1.28
1.20
1.27
+4.10%
300,731
09/01/2026
1.21
1.22
1.17
1.22
0.00%
208,658
08/31/2026
1.18
1.22
1.15
1.22
+4.27%
177,398
08/28/2026
1.23
1.24
1.16
1.17
-3.31%
179,634
08/27/2026
1.21
1.25
1.20
1.21
0.00%
168,128
08/26/2026
1.24
1.26
1.21
1.21
-3.20%
157,090
08/25/2026
1.22
1.26
1.20
1.25
+2.46%
115,649
08/24/2026
1.22
1.25
1.18
1.22
+1.67%
133,379
08/21/2026
1.22
1.26
1.18
1.20
-0.83%
193,211
08/20/2026
1.22
1.24
1.19
1.21
-1.63%
111,533
08/19/2026
1.18
1.25
1.18
1.23
+4.24%
245,821
08/18/2026
1.21
1.21
1.14
1.18
-0.84%
180,736
08/17/2026
1.17
1.21
1.15
1.19
+0.85%
126,261
08/14/2026
1.18
1.19
1.13
1.18
0.00%
84,475
08/13/2026
1.20
1.20
1.15
1.18
-1.67%
164,838
08/12/2026
1.19
1.20
1.17
1.20
+0.84%
77,256
08/11/2026
1.16
1.19
1.12
1.19
+2.59%
133,116
08/10/2026
1.16
1.20
1.14
1.16
0.00%
242,537
08/10/2026
-$0.64 Earnings
08/07/2026
1.12
1.16
1.10
1.16
+5.45%
78,646
08/06/2026
1.11
1.12
1.10
1.10
+2.80%
60,571
08/05/2026
1.12
1.13
1.07
1.07
-4.46%
78,038
08/04/2026
1.13
1.15
1.11
1.12
+0.45%
111,437
08/03/2026
1.08
1.14
1.07
1.12
+4.21%
303,594
07/31/2026
1.08
1.08
1.00
1.07
+0.94%
239,800
07/30/2026
1.09
1.09
1.05
1.06
-2.75%
166,070
07/29/2026
1.09
1.10
1.08
1.09
0.00%
55,442
07/28/2026
1.09
1.10
1.07
1.09
+0.93%
91,276
07/27/2026
1.12
1.13
1.07
1.08
-2.70%
125,727
07/24/2026
1.12
1.15
1.11
1.11
0.00%
101,110
07/23/2026
1.12
1.14
1.11
1.11
-0.89%
75,088
07/22/2026
1.12
1.14
1.11
1.12
0.00%
69,445
07/21/2026
1.14
1.14
1.12
1.12
-0.44%
80,762
07/20/2026
1.14
1.15
1.12
1.13
-2.17%
72,589
07/17/2026
1.17
1.17
1.14
1.15
-1.71%
71,020
07/16/2026
1.20
1.20
1.16
1.17
-1.68%
45,123
07/15/2026
1.16
1.19
1.16
1.19
+3.48%
51,739
07/14/2026
1.17
1.17
1.15
1.15
-1.71%
79,177
07/13/2026
1.20
1.20
1.16
1.17
-2.50%
90,347
07/10/2026
1.15
1.21
1.14
1.20
+5.26%
210,549
07/09/2026
1.13
1.16
1.13
1.14
+0.88%
129,804
07/08/2026
1.15
1.16
1.13
1.13
-0.88%
76,183
07/07/2026
1.15
1.16
1.13
1.14
-1.72%
91,081
07/06/2026
1.13
1.17
1.13
1.16
+0.87%
95,547
07/02/2026
1.17
1.18
1.13
1.15
-1.71%
213,680
07/01/2026
1.16
1.18
1.12
1.17
+3.54%
233,414
06/30/2026
1.18
1.19
1.13
1.13
-3.42%
243,540
06/29/2026
1.15
1.19
1.13
1.17
+2.63%
211,341
06/26/2026
1.12
1.15
1.12
1.14
+1.79%
194,195
06/25/2026
1.13
1.16
1.12
1.12
-0.88%
126,853
06/24/2026
1.13
1.16
1.13
1.13
-1.74%
94,249
06/23/2026
1.14
1.16
1.13
1.15
0.00%
74,304
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