Dark

BNGO
Bionano Genomics, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:53 PM EDT

1.07USD+0.472%(+0.01)239,800

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:05:30 AM EDT

1.08USD+2.075%(+0.02)100

After-hours

Jul 31, 2026 4:53:30 PM EDT

1.06USD-0.469%(-0.01)4,586

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.0800	1.0800	1.0000	1.0700	+0.943%	239,800	0.000%
2026-07-30	1.0900	1.0900	1.0500	1.0600	-2.752%	166,070	+0.943%
2026-07-29	1.0900	1.1000	1.0750	1.0900	0.000%	55,442	-1.835%
2026-07-28	1.0900	1.1000	1.0700	1.0900	+0.926%	91,277	-1.835%
2026-07-27	1.1200	1.1299	1.0700	1.0800	-2.703%	125,727	-0.926%
2026-07-24	1.1200	1.1500	1.1050	1.1100	0.000%	101,110	-3.604%
2026-07-23	1.1200	1.1350	1.1100	1.1100	-0.893%	75,089	-3.604%
2026-07-22	1.1200	1.1350	1.1100	1.1200	0.000%	69,446	-4.464%
2026-07-21	1.1400	1.1400	1.1200	1.1200	-0.444%	80,762	-4.464%
2026-07-20	1.1400	1.1500	1.1200	1.1250	-2.174%	72,589	-4.889%
2026-07-17	1.1700	1.1700	1.1400	1.1500	-1.709%	71,021	-6.957%
2026-07-16	1.2000	1.2000	1.1600	1.1700	-1.681%	45,124	-8.547%
2026-07-15	1.1600	1.1900	1.1600	1.1900	+3.478%	51,740	-10.084%
2026-07-14	1.1700	1.1700	1.1500	1.1500	-1.709%	79,178	-6.957%
2026-07-13	1.2000	1.2000	1.1600	1.1700	-2.500%	90,347	-8.547%
2026-07-10	1.1500	1.2100	1.1400	1.2000	+5.263%	210,549	-10.833%
2026-07-09	1.1300	1.1600	1.1300	1.1400	+0.885%	129,804	-6.140%
2026-07-08	1.1500	1.1600	1.1300	1.1300	-0.877%	76,184	-5.310%
2026-07-07	1.1500	1.1597	1.1300	1.1400	-1.724%	91,082	-6.140%
2026-07-06	1.1300	1.1690	1.1300	1.1600	+0.870%	95,548	-7.759%
2026-07-02	1.1700	1.1800	1.1300	1.1500	-1.709%	213,781	-6.957%
2026-07-01	1.1600	1.1778	1.1200	1.1700	+3.540%	233,415	-8.547%
2026-06-30	1.1800	1.1899	1.1300	1.1300	-3.419%	243,541	-5.310%
2026-06-29	1.1500	1.1855	1.1301	1.1700	+2.632%	211,341	-8.547%
2026-06-26	1.1200	1.1500	1.1200	1.1400	+1.786%	194,196	-6.140%
2026-06-25	1.1300	1.1600	1.1200	1.1200	-0.885%	126,854	-4.464%
2026-06-24	1.1300	1.1580	1.1300	1.1300	-1.739%	94,249	-5.310%
2026-06-23	1.1400	1.1550	1.1301	1.1500	0.000%	74,304	-6.957%
2026-06-22	1.1400	1.1650	1.1400	1.1500	+0.877%	68,808	-6.957%
2026-06-18	1.1800	1.1900	1.1400	1.1400	-1.724%	163,300	-6.140%
2026-06-17	1.1600	1.1900	1.1523	1.1600	+0.870%	112,135	-7.759%
2026-06-16	1.1700	1.1800	1.1500	1.1500	-0.862%	127,137	-6.957%
2026-06-15	1.1800	1.1900	1.1600	1.1600	0.000%	84,622	-7.759%
2026-06-12	1.1700	1.2100	1.1600	1.1600	-2.521%	150,061	-7.759%
2026-06-11	1.1700	1.2000	1.1597	1.1900	+2.586%	89,543	-10.084%
2026-06-10	1.1500	1.1900	1.1500	1.1600	0.000%	91,330	-7.759%
2026-06-09	1.2000	1.2383	1.1600	1.1600	-0.855%	227,445	-7.759%
2026-06-08	1.1800	1.2000	1.1590	1.1700	0.000%	172,131	-8.547%
2026-06-05	1.2500	1.2599	1.1700	1.1700	-7.143%	212,374	-8.547%
2026-06-04	1.3000	1.3200	1.2600	1.2600	-3.077%	130,911	-15.079%
2026-06-03	1.2600	1.3750	1.2300	1.3000	+3.175%	251,355	-17.692%
2026-06-02	1.2500	1.2690	1.2300	1.2600	+0.800%	150,644	-15.079%
2026-06-01	1.2500	1.2700	1.2300	1.2500	+0.806%	122,100	-14.400%
2026-05-29	1.2500	1.2700	1.2200	1.2400	-0.800%	183,949	-13.710%
2026-05-28	1.2400	1.2641	1.2366	1.2500	+1.626%	158,880	-14.400%
2026-05-27	1.2300	1.2700	1.2119	1.2300	+0.820%	178,519	-13.008%
2026-05-26	1.2400	1.2600	1.2100	1.2200	-1.613%	159,554	-12.295%
2026-05-22	1.2300	1.2600	1.2100	1.2400	+0.813%	227,188	-13.710%
2026-05-21	1.2400	1.2999	1.2300	1.2300	-0.806%	188,145	-13.008%
2026-05-20	1.1700	1.2400	1.1646	1.2400	+5.983%	105,136	-13.710%
2026-05-19	1.1700	1.1800	1.1400	1.1700	+0.862%	108,045	-8.547%
2026-05-18	1.1700	1.1785	1.1350	1.1600	+0.870%	160,293	-7.759%
2026-05-15	1.1900	1.1900	1.1500	1.1500	-3.361%	198,300	-6.957%
2026-05-14	1.2800	1.2899	1.1900	1.1900	-4.800%	287,936	-10.084%
2026-05-13	1.2700	1.3299	1.2428	1.2500	-0.794%	369,124	-14.400%
2026-05-12	1.2800	1.2800	1.2300	1.2600	-0.787%	151,325	-15.079%
2026-05-11	1.2900	1.3399	1.2700	1.2700	-1.550%	177,530	-15.748%
2026-05-08	1.3500	1.3799	1.2900	1.2900	-3.008%	150,645	-17.054%
2026-05-07	1.2600	1.3674	1.2500	1.3300	+4.724%	235,206	-19.549%
2026-05-06	1.2300	1.2900	1.2200	1.2700	+2.419%	117,205	-15.748%
2026-05-05	1.2600	1.2800	1.2200	1.2400	0.000%	89,221	-13.710%
2026-05-04	1.2000	1.2800	1.2000	1.2400	+5.085%	197,158	-13.710%
2026-05-01	1.1700	1.2100	1.1600	1.1800	+1.724%	116,834	-9.322%
2026-04-30	1.1700	1.2000	1.1500	1.1600	0.000%	130,121	-7.759%
2026-04-29	1.2000	1.2000	1.1500	1.1600	-2.521%	120,542	-7.759%
2026-04-28	1.2300	1.2500	1.1900	1.1900	-3.252%	72,889	-10.084%
2026-04-27	1.2300	1.2500	1.2100	1.2300	+1.653%	75,010	-13.008%
2026-04-24	1.2200	1.2300	1.1849	1.2100	0.000%	94,203	-11.570%
2026-04-23	1.2500	1.2500	1.1900	1.2100	-3.200%	154,046	-11.570%
2026-04-22	1.2600	1.2999	1.2400	1.2500	-0.794%	99,147	-14.400%
2026-04-21	1.3000	1.3199	1.2600	1.2600	-3.817%	148,998	-15.079%
2026-04-20	1.2900	1.3299	1.2700	1.3100	+1.550%	144,938	-18.321%
2026-04-17	1.2800	1.3100	1.2600	1.2900	+2.381%	136,302	-17.054%
2026-04-16	1.2800	1.2800	1.2200	1.2600	-1.563%	100,436	-15.079%
2026-04-15	1.2000	1.2800	1.2000	1.2800	+5.785%	152,215	-16.406%
2026-04-14	1.1900	1.2250	1.1800	1.2100	+2.542%	209,807	-11.570%
2026-04-13	1.1400	1.1800	1.1250	1.1800	+4.425%	112,013	-9.322%
2026-04-10	1.1400	1.1650	1.1201	1.1300	-2.586%	82,049	-5.310%
2026-04-09	1.1900	1.1900	1.1400	1.1600	-1.695%	113,629	-7.759%
2026-04-08	1.1700	1.1900	1.1600	1.1800	+0.855%	83,288	-9.322%
2026-04-07	1.1300	1.1700	1.1204	1.1700	+1.739%	112,841	-8.547%
2026-04-06	1.1900	1.2000	1.1400	1.1500	-4.167%	178,295	-6.957%
2026-04-02	1.1800	1.2200	1.1700	1.2000	+0.840%	118,858	-10.833%
2026-04-01	1.1800	1.2200	1.1800	1.1900	+1.709%	108,549	-10.084%
2026-03-31	1.1400	1.1800	1.1200	1.1700	+3.540%	113,326	-8.547%
2026-03-30	1.1600	1.1600	1.1000	1.1300	-2.586%	101,839	-5.310%
2026-03-27	1.1500	1.1800	1.0900	1.1600	+0.870%	328,765	-7.759%
2026-03-26	1.1800	1.2300	1.1400	1.1500	-4.167%	528,052	-6.957%
2026-03-25	1.1800	1.2050	1.1100	1.2000	+1.695%	584,551	-10.833%
2026-03-24	1.3000	1.3200	1.1800	1.1800	-19.178%	1,894,840	-9.322%
2026-03-23	1.1400	1.4700	1.1400	1.4600	+26.957%	7,891,944	-26.712%
2026-03-20	1.1100	1.1700	1.1093	1.1500	+2.679%	395,608	-6.957%
2026-03-19	1.1100	1.1296	1.0921	1.1200	0.000%	46,181	-4.464%
2026-03-18	1.1400	1.1400	1.1100	1.1200	-0.885%	48,546	-4.464%
2026-03-17	1.1000	1.1300	1.1000	1.1300	+1.802%	74,052	-5.310%
2026-03-16	1.1100	1.1297	1.0900	1.1100	0.000%	92,546	-3.604%
2026-03-13	1.1300	1.1300	1.1015	1.1100	-0.893%	70,734	-3.604%
2026-03-12	1.1200	1.1400	1.1200	1.1200	-2.609%	110,966	-4.464%
2026-03-11	1.1300	1.1500	1.1247	1.1500	+1.770%	84,874	-6.957%
2026-03-10	1.1200	1.1500	1.1100	1.1300	+0.893%	102,901	-5.310%
2026-03-09	1.1000	1.1299	1.0800	1.1200	0.000%	99,395	-4.464%
2026-03-06	1.1100	1.1200	1.0850	1.1200	-0.885%	137,916	-4.464%
2026-03-05	1.1300	1.1800	1.1100	1.1300	-1.739%	165,507	-5.310%
2026-03-04	1.1400	1.1550	1.1100	1.1500	+2.679%	67,076	-6.957%
2026-03-03	1.1200	1.1300	1.0801	1.1200	-1.754%	133,291	-4.464%
2026-03-02	1.1000	1.1600	1.1000	1.1400	-0.870%	76,463	-6.140%
2026-02-27	1.1600	1.1800	1.1301	1.1500	0.000%	115,217	-6.957%
2026-02-26	1.1600	1.1600	1.1400	1.1500	0.000%	127,020	-6.957%
2026-02-25	1.1500	1.1810	1.1350	1.1500	+2.679%	118,319	-6.957%
2026-02-24	1.1200	1.1600	1.1030	1.1200	-0.885%	101,869	-4.464%
2026-02-23	1.1300	1.1400	1.0900	1.1300	-0.877%	93,494	-5.310%
2026-02-20	1.1500	1.1700	1.1300	1.1400	-1.724%	72,615	-6.140%
2026-02-19	1.1500	1.1700	1.1300	1.1600	+1.754%	92,105	-7.759%
2026-02-18	1.1000	1.1500	1.0826	1.1400	+3.636%	84,895	-6.140%
2026-02-17	1.1100	1.1400	1.0788	1.1000	0.000%	101,745	-2.727%
2026-02-13	1.1000	1.1400	1.0800	1.1000	+0.917%	94,390	-2.727%
2026-02-12	1.1400	1.1400	1.0700	1.0900	-4.386%	164,861	-1.835%
2026-02-11	1.1800	1.1900	1.1100	1.1400	-2.564%	224,031	-6.140%
2026-02-10	1.1600	1.2300	1.1600	1.1700	+1.739%	194,126	-8.547%
2026-02-09	1.1500	1.1800	1.1200	1.1500	0.000%	175,198	-6.957%
2026-02-06	1.0700	1.1850	1.0700	1.1500	+2.222%	283,714	-6.957%
2026-02-05	1.1600	1.1800	1.0600	1.1250	-5.063%	387,599	-4.889%
2026-02-04	1.2000	1.2200	1.1400	1.1850	-1.250%	212,417	-9.705%
2026-02-03	1.2700	1.2811	1.1400	1.2000	-5.512%	503,264	-10.833%
2026-02-02	1.3200	1.3500	1.2300	1.2700	-2.308%	219,901	-15.748%
2026-01-30	1.4700	1.5000	1.2100	1.3000	-11.565%	1,137,328	-17.692%
2026-01-29	1.5400	1.5500	1.4621	1.4700	-2.649%	261,947	-27.211%
2026-01-28	1.5300	1.5500	1.5100	1.5100	-1.948%	108,185	-29.139%
2026-01-27	1.5500	1.5800	1.4800	1.5400	+0.654%	204,500	-30.519%
2026-01-26	1.6100	1.6100	1.5300	1.5300	-5.556%	109,964	-30.065%
2026-01-23	1.6800	1.7000	1.6000	1.6200	-2.994%	197,459	-33.951%
2026-01-22	1.5800	1.7500	1.5800	1.6700	+5.696%	685,720	-35.928%
2026-01-21	1.4800	1.5800	1.4412	1.5800	+9.722%	271,807	-32.278%
2026-01-20	1.4900	1.5000	1.4100	1.4400	-4.000%	262,635	-25.694%
2026-01-16	1.5200	1.5500	1.4800	1.5000	-1.316%	227,856	-28.667%
2026-01-15	1.5800	1.5800	1.4950	1.5200	-1.935%	348,292	-29.605%
2026-01-14	1.6000	1.6189	1.5200	1.5500	-1.899%	329,215	-30.968%
2026-01-13	1.6400	1.6400	1.5200	1.5800	-0.629%	233,851	-32.278%
2026-01-12	1.6000	1.6250	1.5500	1.5900	+0.633%	183,066	-32.704%
2026-01-09	1.6000	1.6200	1.5750	1.5800	-1.250%	95,914	-32.278%
2026-01-08	1.5900	1.6200	1.5850	1.6000	0.000%	90,967	-33.125%
2026-01-07	1.6000	1.6200	1.5850	1.6000	-0.621%	124,456	-33.125%
2026-01-06	1.5900	1.6200	1.5800	1.6100	+1.258%	141,730	-33.540%
2026-01-05	1.5900	1.6350	1.5700	1.5900	0.000%	217,696	-32.704%
2026-01-02	1.5500	1.6050	1.5400	1.5900	+3.922%	91,098	-32.704%
2025-12-31	1.5000	1.5400	1.5000	1.5300	+2.000%	153,258	-30.065%
2025-12-30	1.4800	1.5200	1.4700	1.5000	+0.671%	153,601	-28.667%
2025-12-29	1.5000	1.5253	1.4850	1.4900	-1.974%	185,507	-28.188%
2025-12-26	1.5100	1.5300	1.5000	1.5200	0.000%	108,470	-29.605%
2025-12-24	1.5100	1.5600	1.5002	1.5200	-0.654%	89,781	-29.605%
2025-12-23	1.5500	1.5700	1.5200	1.5300	-2.548%	165,213	-30.065%
2025-12-22	1.5900	1.6200	1.5600	1.5700	-1.875%	165,871	-31.847%
2025-12-19	1.5900	1.6200	1.5650	1.6000	+0.629%	211,898	-33.125%
2025-12-18	1.5300	1.6300	1.5300	1.5900	+4.605%	196,165	-32.704%
2025-12-17	1.5700	1.6200	1.5200	1.5200	-3.185%	104,591	-29.605%
2025-12-16	1.5400	1.6000	1.5200	1.5700	+1.948%	119,265	-31.847%
2025-12-15	1.6200	1.6500	1.5300	1.5400	-4.938%	235,134	-30.519%
2025-12-12	1.6800	1.6900	1.6200	1.6200	-2.410%	120,289	-33.951%
2025-12-11	1.6800	1.7038	1.6500	1.6600	-1.190%	176,325	-35.542%
2025-12-10	1.6700	1.7100	1.6500	1.6800	+1.205%	193,825	-36.310%
2025-12-09	1.6500	1.6700	1.6100	1.6600	+1.220%	185,863	-35.542%
2025-12-08	1.6700	1.6900	1.6200	1.6400	-2.381%	230,799	-34.756%
2025-12-05	1.7100	1.7200	1.6700	1.6800	-1.176%	151,968	-36.310%
2025-12-04	1.7400	1.7666	1.6900	1.7000	-1.734%	223,635	-37.059%
2025-12-03	1.6800	1.7493	1.6787	1.7300	+2.976%	231,931	-38.150%
2025-12-02	1.7300	1.7600	1.5900	1.6800	-2.326%	314,961	-36.310%
2025-12-01	1.8600	1.8716	1.7100	1.7200	-7.027%	273,502	-37.791%
2025-11-28	1.8300	1.8800	1.8100	1.8500	+2.210%	202,192	-42.162%
2025-11-26	1.7400	1.8300	1.6500	1.8100	+4.023%	283,234	-40.884%
2025-11-25	1.6800	1.7500	1.6500	1.7400	+3.571%	241,300	-38.506%
2025-11-24	1.6200	1.6900	1.5700	1.6800	+3.704%	247,968	-36.310%
2025-11-21	1.4900	1.6500	1.4500	1.6200	+8.725%	367,989	-33.951%
2025-11-20	1.5700	1.6200	1.4800	1.4900	-3.247%	279,441	-28.188%
2025-11-19	1.5700	1.5700	1.5000	1.5400	-0.645%	154,237	-30.519%
2025-11-18	1.5000	1.5900	1.4600	1.5500	+3.333%	182,602	-30.968%
2025-11-17	1.5400	1.5400	1.4500	1.5000	-1.316%	364,082	-28.667%
2025-11-14	1.5500	1.7600	1.5000	1.5200	+3.401%	837,204	-29.605%
2025-11-13	1.6000	1.6355	1.4650	1.4700	-8.125%	576,826	-27.211%
2025-11-12	1.6100	1.6400	1.5858	1.6000	-1.235%	301,412	-33.125%
2025-11-11	1.6400	1.6700	1.6000	1.6200	0.000%	194,338	-33.951%
2025-11-10	1.6500	1.7000	1.6100	1.6200	-0.613%	253,985	-33.951%
2025-11-07	1.6100	1.6300	1.5200	1.6300	+1.242%	278,689	-34.356%
2025-11-06	1.7000	1.7000	1.5700	1.6100	-4.734%	350,358	-33.540%
2025-11-05	1.7000	1.7200	1.6600	1.6900	-0.588%	164,152	-36.686%
2025-11-04	1.7100	1.7330	1.6637	1.7000	-1.163%	329,069	-37.059%
2025-11-03	1.8000	1.8120	1.7050	1.7200	-4.444%	379,937	-37.791%
2025-10-31	1.8500	1.8550	1.7806	1.8000	+0.559%	230,599	-40.556%
2025-10-30	1.8300	1.8310	1.7900	1.7900	-1.648%	220,153	-40.223%
2025-10-29	1.8800	1.8900	1.8100	1.8200	-2.674%	314,496	-41.209%
2025-10-28	1.9100	1.9500	1.8600	1.8700	-2.094%	377,832	-42.781%
2025-10-27	1.9400	1.9700	1.9000	1.9100	-1.036%	294,835	-43.979%
2025-10-24	1.9300	1.9600	1.9152	1.9300	+1.047%	248,276	-44.560%
2025-10-23	1.9300	1.9400	1.9000	1.9100	-0.521%	321,494	-43.979%
2025-10-22	1.8900	1.9400	1.8500	1.9200	+1.053%	361,961	-44.271%
2025-10-21	1.9600	1.9700	1.8900	1.9000	-4.040%	369,637	-43.684%
2025-10-20	1.9600	2.0192	1.9400	1.9800	+4.211%	379,114	-45.960%
2025-10-17	1.9400	1.9842	1.8900	1.9000	-4.523%	447,235	-43.684%
2025-10-16	2.1200	2.1500	1.9900	1.9900	-5.910%	378,434	-46.231%
2025-10-15	2.1100	2.1550	2.0407	2.1150	+1.196%	455,723	-49.409%
2025-10-14	1.9300	2.1200	1.9100	2.0900	+6.633%	555,751	-48.804%
2025-10-13	1.9700	2.0102	1.9000	1.9600	+0.513%	522,223	-45.408%
2025-10-10	2.1100	2.1268	1.9350	1.9500	-8.451%	670,642	-45.128%
2025-10-09	1.9900	2.1495	1.9900	2.1300	+7.576%	701,457	-49.765%
2025-10-08	1.9900	2.0599	1.9700	1.9800	-1.493%	557,460	-45.960%
2025-10-07	2.0500	2.0700	1.9300	2.0100	-1.471%	843,384	-46.766%
2025-10-06	1.9700	2.0400	1.9250	2.0400	+6.250%	800,705	-47.549%
2025-10-03	1.8900	1.9700	1.8600	1.9200	+1.587%	810,570	-44.271%
2025-10-02	1.7600	1.8900	1.7420	1.8900	+8.621%	1,034,246	-43.386%
2025-10-01	1.7200	1.7900	1.6800	1.7400	+1.754%	639,419	-38.506%
2025-09-30	1.7500	1.7765	1.6600	1.7100	0.000%	497,042	-37.427%
2025-09-29	1.6700	1.7300	1.6300	1.7100	+3.012%	756,106	-37.427%
2025-09-26	1.7100	1.7350	1.6600	1.6600	-2.924%	469,556	-35.542%
2025-09-25	1.7700	1.7700	1.6800	1.7100	-2.841%	548,518	-37.427%
2025-09-24	1.7100	1.7700	1.6700	1.7600	+4.762%	724,630	-39.205%
2025-09-23	1.7700	1.7700	1.6800	1.6800	-4.545%	1,043,710	-36.310%
2025-09-22	1.7900	1.8329	1.7000	1.7600	-1.676%	1,551,836	-39.205%
2025-09-19	1.8100	1.8500	1.7800	1.7900	0.000%	914,776	-40.223%
2025-09-18	1.7900	1.8200	1.7200	1.7900	+1.130%	1,360,511	-40.223%
2025-09-17	1.7900	1.9000	1.7400	1.7700	-0.562%	2,598,330	-39.548%
2025-09-16	1.5800	1.8000	1.5000	1.7800	-35.740%	12,293,810	-39.888%
2025-09-15	3.4100	3.4500	2.7700	2.7700	-28.608%	2,601,551	-61.372%
2025-09-12	4.0800	4.0959	3.5601	3.8800	-4.433%	765,986	-72.423%
2025-09-11	4.9200	5.5000	3.8500	4.0600	-17.480%	1,152,607	-73.645%
2025-09-10	4.4400	5.0833	4.4000	4.9200	+12.329%	391,555	-78.252%
2025-09-09	4.3100	4.3850	4.1500	4.3800	+2.817%	189,127	-75.571%
2025-09-08	4.1100	4.3840	4.0400	4.2600	+6.767%	424,981	-74.883%
2025-09-05	3.6900	3.9950	3.6600	3.9900	+9.615%	96,936	-73.183%
2025-09-04	3.8400	3.8959	3.5505	3.6400	-6.186%	163,209	-70.604%
2025-09-03	4.0900	4.1568	3.8500	3.8800	-5.134%	104,717	-72.423%
2025-09-02	3.7300	4.1500	3.7004	4.0900	+8.488%	330,245	-73.839%
2025-08-29	3.8900	3.9099	3.6942	3.7700	-2.078%	84,406	-71.618%
2025-08-28	3.9700	3.9950	3.8300	3.8500	-1.282%	118,583	-72.208%
2025-08-27	4.0000	4.0450	3.8800	3.9000	-2.256%	74,767	-72.564%
2025-08-26	4.0800	4.2931	3.9100	3.9900	-2.683%	136,665	-73.183%
2025-08-25	3.9900	4.3800	3.9200	4.1000	+2.500%	255,902	-73.902%
2025-08-22	4.0500	4.0800	3.8000	4.0000	-3.148%	316,921	-73.250%
2025-08-21	3.5100	4.2340	3.4700	4.1300	+21.114%	653,099	-74.092%
2025-08-20	3.2600	3.4200	3.1605	3.4100	+4.281%	100,818	-68.622%
2025-08-19	3.1800	3.2900	3.1633	3.2700	+3.810%	96,627	-67.278%
2025-08-18	3.0700	3.1600	2.9800	3.1500	+3.618%	108,459	-66.032%
2025-08-15	3.1600	3.2532	2.9900	3.0400	-5.296%	188,460	-64.803%
2025-08-14	3.2200	3.2741	3.1200	3.2100	-0.926%	115,720	-66.667%
2025-08-13	3.1100	3.3299	3.0900	3.2400	+5.195%	141,321	-66.975%
2025-08-12	2.9600	3.0899	2.9329	3.0800	+5.119%	98,586	-65.260%
2025-08-11	2.9300	2.9899	2.8700	2.9300	+0.687%	93,273	-63.481%
2025-08-08	2.9300	2.9568	2.8700	2.9100	-0.683%	73,362	-63.230%
2025-08-07	3.0100	3.0499	2.9100	2.9300	-2.333%	75,898	-63.481%
2025-08-06	3.0300	3.0593	2.9600	3.0000	-1.639%	44,809	-64.333%
2025-08-05	3.0200	3.0902	2.9800	3.0500	+0.993%	50,817	-64.918%
2025-08-04	2.9800	3.0700	2.9500	3.0200	+2.373%	111,051	-64.570%
2025-08-01	3.0000	3.0099	2.9200	2.9500	-1.993%	62,574	-63.729%
2025-07-31	3.0100	3.2066	2.9900	3.0100	-0.331%	73,388	-64.452%
2025-07-30	3.1100	3.1154	2.9900	3.0200	-1.948%	92,024	-64.570%
2025-07-29	3.3000	3.3793	3.0800	3.0800	-5.810%	209,545	-65.260%
2025-07-28	3.4400	3.4665	3.2500	3.2700	-3.254%	65,159	-67.278%
2025-07-25	3.4900	3.4900	3.3700	3.3800	-2.312%	48,875	-68.343%
2025-07-24	3.5000	3.5190	3.4600	3.4600	-1.143%	76,144	-69.075%
2025-07-23	3.5700	3.5932	3.4900	3.5000	-0.850%	130,923	-69.429%
2025-07-22	3.5300	3.5700	3.4700	3.5300	+1.146%	340,868	-69.688%
2025-07-21	3.4700	3.5499	3.4394	3.4900	+1.749%	121,608	-69.341%
2025-07-18	3.4300	3.4700	3.4000	3.4300	+0.882%	69,717	-68.805%
2025-07-17	3.4500	3.4700	3.3600	3.4000	0.000%	129,615	-68.529%
2025-07-16	3.3800	3.4395	3.3250	3.4000	+0.592%	106,886	-68.529%
2025-07-15	3.4000	3.4300	3.3400	3.3800	-0.295%	107,157	-68.343%
2025-07-14	3.4300	3.4300	3.3100	3.3900	-0.294%	61,254	-68.437%
2025-07-11	3.4000	3.4200	3.3571	3.4000	0.000%	60,560	-68.529%
2025-07-10	3.3500	3.4300	3.3400	3.4000	+1.493%	78,844	-68.529%
2025-07-09	3.3500	3.3999	3.3356	3.3500	+0.904%	78,683	-68.060%
2025-07-08	3.2400	3.3983	3.2228	3.3200	+0.912%	75,798	-67.771%
2025-07-07	3.3800	3.4000	3.2300	3.2900	-2.374%	53,040	-67.477%
2025-07-03	3.4400	3.4517	3.3700	3.3700	-0.882%	52,291	-68.249%
2025-07-02	3.3100	3.4600	3.2933	3.4000	+3.030%	130,827	-68.529%
2025-07-01	3.3100	3.3950	3.2500	3.3000	+0.610%	64,553	-67.576%
2025-06-30	3.3100	3.4000	3.2740	3.2800	-0.304%	45,775	-67.378%
2025-06-27	3.3000	3.4500	3.2414	3.2900	0.000%	39,589	-67.477%
2025-06-26	3.4700	3.4700	3.1800	3.2900	-2.663%	192,180	-67.477%
2025-06-25	3.4000	3.4407	3.3200	3.3800	+4.000%	101,944	-68.343%
2025-06-24	3.3300	3.4139	3.2400	3.2500	-0.612%	157,727	-67.077%
2025-06-23	3.2700	3.3000	3.1800	3.2700	+2.188%	67,131	-67.278%
2025-06-20	3.3700	3.3700	3.2000	3.2000	-3.614%	78,588	-66.563%
2025-06-18	3.3500	3.4000	3.1900	3.3200	+1.840%	74,962	-67.771%
2025-06-17	3.5000	3.5188	3.2500	3.2600	-7.910%	115,456	-67.178%
2025-06-16	3.7000	3.7000	3.5200	3.5400	-3.014%	115,077	-69.774%
2025-06-13	3.6500	3.7099	3.5500	3.6500	-1.351%	51,214	-70.685%
2025-06-12	3.6700	3.7800	3.6600	3.7000	+0.817%	74,043	-71.081%
2025-06-11	3.6600	3.7792	3.6000	3.6700	0.000%	42,894	-70.845%
2025-06-10	3.7200	3.7800	3.6400	3.6700	0.000%	62,433	-70.845%
2025-06-09	3.7500	3.7548	3.6301	3.6700	-2.133%	57,997	-70.845%
2025-06-06	3.7500	3.7842	3.7000	3.7500	+1.902%	49,866	-71.467%
2025-06-05	3.7500	3.7798	3.6700	3.6800	-0.541%	63,705	-70.924%
2025-06-04	3.7200	3.7700	3.6600	3.7000	+0.271%	74,340	-71.081%
2025-06-03	3.6600	3.7600	3.6600	3.6900	+0.272%	74,801	-71.003%
2025-06-02	3.6700	3.7099	3.6250	3.6800	+0.272%	47,839	-70.924%
2025-05-30	3.6200	3.7721	3.5700	3.6700	+0.548%	38,610	-70.845%
2025-05-29	3.7200	3.8292	3.6213	3.6500	-1.351%	39,267	-70.685%
2025-05-28	3.7700	3.8581	3.6723	3.7000	-1.857%	61,127	-71.081%
2025-05-27	3.7600	3.8700	3.7501	3.7700	+1.344%	62,981	-71.618%
2025-05-23	3.5900	3.8814	3.5900	3.7200	-1.326%	55,807	-71.237%
2025-05-22	3.5800	3.7700	3.4145	3.7700	+4.144%	106,195	-71.618%
2025-05-21	3.7400	3.7722	3.5500	3.6200	-3.979%	104,269	-70.442%
2025-05-20	3.9100	3.9606	3.7500	3.7700	+0.802%	121,908	-71.618%
2025-05-19	3.7900	3.8529	3.5800	3.7400	-1.319%	147,264	-71.390%
2025-05-16	4.0700	4.1700	3.7674	3.7900	-3.562%	239,190	-71.768%
2025-05-15	4.3000	4.9500	3.8600	3.9300	+5.080%	747,647	-72.774%
2025-05-14	4.0400	4.0757	3.7400	3.7400	-5.316%	506,031	-71.390%
2025-05-13	3.9900	4.0399	3.9100	3.9500	+1.023%	94,308	-72.911%
2025-05-12	4.0800	4.0950	3.8500	3.9100	+1.942%	70,601	-72.634%
2025-05-09	3.8700	3.9471	3.8000	3.8355	-0.377%	22,405	-72.103%
2025-05-08	3.7500	3.9357	3.7100	3.8500	+4.336%	44,562	-72.208%
2025-05-07	3.7500	3.7550	3.6067	3.6900	-0.270%	35,217	-71.003%
2025-05-06	3.9000	3.9400	3.7000	3.7000	-6.329%	61,513	-71.081%
2025-05-05	4.0000	4.1388	3.9200	3.9500	-2.469%	37,527	-72.911%
2025-05-02	4.0100	4.2260	3.8800	4.0500	+1.250%	63,441	-73.580%
2025-05-01	3.9400	4.1200	3.9100	4.0000	+0.251%	37,594	-73.250%
2025-04-30	4.1300	4.1300	3.8270	3.9900	-3.855%	78,184	-73.183%
2025-04-29	4.3700	4.4800	4.0800	4.1500	-4.598%	70,388	-74.217%
2025-04-28	4.3600	4.5181	4.2000	4.3500	+1.163%	104,932	-75.402%
2025-04-25	4.2500	4.3967	4.2205	4.3000	+1.176%	74,756	-75.116%
2025-04-24	4.1800	4.3400	4.1661	4.2500	+3.659%	56,485	-74.824%
2025-04-23	4.1900	4.3026	4.0600	4.1000	+2.500%	94,751	-73.902%
2025-04-22	4.0500	4.2458	3.9600	4.0000	0.000%	102,244	-73.250%
2025-04-21	4.1000	4.1000	3.8000	4.0000	-1.235%	122,216	-73.250%
2025-04-17	4.0500	4.2271	4.0000	4.0500	0.000%	88,411	-73.580%
2025-04-16	4.4700	4.4907	4.0200	4.0500	-9.396%	134,895	-73.580%
2025-04-15	4.8000	4.8200	4.3606	4.4700	-7.261%	196,128	-76.063%
2025-04-14	4.7000	5.2200	4.5314	4.8200	+6.637%	378,776	-77.801%
2025-04-11	4.3800	4.5600	3.9600	4.5200	+2.727%	319,994	-76.327%
2025-04-10	3.0800	4.6000	3.0800	4.4000	+42.857%	1,689,010	-75.682%
2025-04-09	2.9500	3.1500	2.8800	3.0800	+8.834%	181,271	-65.260%
2025-04-08	3.0500	3.1649	2.8100	2.8300	-4.068%	130,560	-62.191%
2025-04-07	2.7600	3.1560	2.6802	2.9500	-2.640%	144,325	-63.729%
2025-04-04	3.2400	3.2400	2.9900	3.0300	-9.821%	90,961	-64.686%
2025-04-03	3.4800	3.4800	3.3202	3.3600	-10.400%	73,741	-68.155%
2025-04-02	3.1300	3.9100	3.0100	3.7500	+20.968%	216,425	-71.467%
2025-04-01	2.8500	3.1700	2.8400	3.1000	+11.111%	134,098	-65.484%
2025-03-31	2.9300	2.9300	2.6800	2.7900	-3.793%	57,102	-61.649%
2025-03-28	3.1000	3.1030	2.8500	2.9000	-5.537%	65,942	-63.103%
2025-03-27	3.1600	3.2150	3.0500	3.0700	-1.603%	43,943	-65.147%
2025-03-26	3.3000	3.3428	3.0400	3.1200	-5.455%	76,372	-65.705%
2025-03-25	3.3000	3.3900	3.2201	3.3000	0.000%	180,383	-67.576%
2025-03-24	3.2900	3.4300	3.2500	3.3000	+1.538%	56,328	-67.576%
2025-03-21	3.1800	3.3185	3.1575	3.2500	0.000%	74,646	-67.077%
2025-03-20	3.2800	3.3285	3.1700	3.2500	-1.515%	79,571	-67.077%
2025-03-19	3.2700	3.3785	3.2700	3.3000	+0.304%	81,243	-67.576%
2025-03-18	3.4400	3.4400	3.2700	3.2900	-5.187%	71,923	-67.477%
2025-03-17	3.5000	3.5550	3.4600	3.4700	0.000%	43,955	-69.164%
2025-03-14	3.3500	3.5600	3.3300	3.4700	+4.518%	90,096	-69.164%
2025-03-13	3.6000	3.7288	3.3000	3.3200	-8.033%	56,828	-67.771%
2025-03-12	3.7900	3.7900	3.6100	3.6100	-1.635%	51,231	-70.360%
2025-03-11	3.7100	3.7600	3.4600	3.6700	-1.211%	108,161	-70.845%
2025-03-10	4.0900	4.1700	3.6600	3.7150	-8.946%	58,838	-71.198%
2025-03-07	4.0000	4.2479	4.0000	4.0800	-0.488%	93,796	-73.775%
2025-03-06	4.0500	4.2178	3.9300	4.1000	0.000%	69,284	-73.902%
2025-03-05	3.8900	4.2000	3.8000	4.1000	+3.797%	132,706	-73.902%
2025-03-04	3.9300	4.0500	3.7329	3.9500	-1.250%	102,470	-72.911%
2025-03-03	4.2400	4.3900	3.9200	4.0000	-3.846%	234,960	-73.250%
2025-02-28	4.3800	4.5130	4.1000	4.1600	-5.023%	89,780	-74.279%
2025-02-27	4.6400	4.6500	4.3300	4.3800	-6.410%	120,134	-75.571%
2025-02-26	4.6900	4.8461	4.6400	4.6800	-0.426%	112,963	-77.137%
2025-02-25	4.9100	4.9200	4.4578	4.7000	-5.242%	145,879	-77.234%
2025-02-24	5.2700	5.3000	4.8400	4.9600	-7.463%	138,537	-78.427%
2025-02-21	5.3000	5.3800	5.1400	5.3600	+0.375%	78,886	-80.037%
2025-02-20	5.5800	5.5800	5.2000	5.3400	-3.610%	109,294	-79.963%
2025-02-19	5.7000	5.8500	5.4500	5.5400	-3.316%	131,649	-80.686%
2025-02-18	5.8700	6.0700	5.6700	5.7300	-0.521%	143,320	-81.326%
2025-02-14	5.4700	6.3150	5.4700	5.7600	+4.159%	364,821	-81.424%
2025-02-13	5.3700	5.6200	5.2305	5.5300	+2.980%	61,418	-80.651%
2025-02-12	5.3500	5.4600	5.0501	5.3700	-0.556%	144,751	-80.074%
2025-02-11	5.2300	5.5000	5.1550	5.4000	+3.448%	128,626	-80.185%
2025-02-10	5.8000	5.8350	5.1900	5.2200	-10.616%	187,237	-79.502%

.dark-mode .hrG0k0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrG0k0{ color: #333333; background-color: white; border: 2px solid #333333; }BNGOBionano Genomics, Inc. Common Stockstock NASDAQ

BNGO
Bionano Genomics, Inc. Common Stock
stock NASDAQ