Bionano Genomics Inc. (BNGO)
NASDAQ: BNGO
· Real-Time Price · USD
1.66
-0.05 (-2.92%)
At close: Sep 26, 2025, 3:59 PM
1.69
1.80%
After-hours: Sep 26, 2025, 07:50 PM EDT
BNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 466,945 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 548,518 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.67 | 1.76 | 1.76 | 4.76% | 724,630 |
| Sep 23, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 1,043,710 |
| Sep 22, 2025 | 1.79 | 1.83 | 1.70 | 1.76 | 1.76 | -1.68% | 1,551,836 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | 0.00% | 914,800 |
| Sep 18, 2025 | 1.79 | 1.82 | 1.72 | 1.79 | 1.79 | 1.13% | 1,360,511 |
| Sep 17, 2025 | 1.79 | 1.90 | 1.74 | 1.77 | 1.77 | -0.56% | 2,598,330 |
| Sep 16, 2025 | 1.58 | 1.80 | 1.50 | 1.78 | 1.78 | -35.74% | 12,293,810 |
| Sep 15, 2025 | 3.41 | 3.45 | 2.77 | 2.77 | 2.77 | -28.61% | 2,601,600 |
| Sep 12, 2025 | 4.08 | 4.10 | 3.56 | 3.88 | 3.88 | -4.43% | 766,000 |
| Sep 11, 2025 | 4.92 | 5.50 | 3.85 | 4.06 | 4.06 | -17.48% | 1,152,607 |
| Sep 10, 2025 | 4.44 | 5.08 | 4.40 | 4.92 | 4.92 | 12.33% | 391,600 |
| Sep 9, 2025 | 4.31 | 4.39 | 4.15 | 4.38 | 4.38 | 2.82% | 189,127 |
| Sep 8, 2025 | 4.11 | 4.38 | 4.04 | 4.26 | 4.26 | 6.77% | 425,000 |
| Sep 5, 2025 | 3.69 | 4.00 | 3.66 | 3.99 | 3.99 | 9.62% | 96,936 |
| Sep 4, 2025 | 3.84 | 3.90 | 3.55 | 3.64 | 3.64 | -6.19% | 163,209 |
| Sep 3, 2025 | 4.09 | 4.16 | 3.85 | 3.88 | 3.88 | -5.13% | 104,717 |
| Sep 2, 2025 | 3.73 | 4.15 | 3.70 | 4.09 | 4.09 | 8.49% | 330,245 |
| Aug 29, 2025 | 3.89 | 3.91 | 3.69 | 3.77 | 3.77 | -2.08% | 84,406 |