MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNGO — Bionano Genomics, Inc. Common Stock
NasdaqBionano Genomics, Inc. Common Stock
$1.48
-0.09(-5.73%)
- O
- 1.58
- H
- 1.62
- L
- 1.45
- V
- 378.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.48
Period Return-63%
Period High$5.50
Period Low$1.00
Avg Daily Volume409.7K
Total Trading Days365
BNGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.58 | $1.62 | $1.45 | $1.48 | $-0.09 | -5.73% | 378,473 | $1.50 | $1.45 $1.62 |
| Oct 1, 2026 | $1.58 | $1.60 | $1.54 | $1.57 | +$0.01 | +0.64% | 374,036 | $1.58 | $1.54 $1.60 |
| Sep 30, 2026 | $1.72 | $1.73 | $1.53 | $1.56 | $-0.17 | -9.83% | 655,033 | $1.60 | $1.53 $1.73 |
| Sep 29, 2026 | $1.68 | $1.77 | $1.65 | $1.73 | +$0.05 | +2.98% | 425,039 | $1.73 | $1.65 $1.77 |
| Sep 28, 2026 | $1.63 | $1.73 | $1.62 | $1.68 | +$0.02 | +1.20% | 466,138 | $1.68 | $1.62 $1.73 |
| Sep 25, 2026 | $1.69 | $1.70 | $1.63 | $1.66 | $-0.03 | -1.78% | 578,692 | $1.65 | $1.63 $1.70 |
| Sep 24, 2026 | $1.69 | $1.79 | $1.64 | $1.69 | $-0.01 | -0.59% | 619,952 | $1.70 | $1.64 $1.79 |
| Sep 23, 2026 | $1.81 | $1.83 | $1.68 | $1.70 | $-0.12 | -6.59% | 914,269 | $1.75 | $1.68 $1.83 |
| Sep 22, 2026 | $1.85 | $1.87 | $1.75 | $1.82 | $-0.01 | -0.55% | 887,778 | $1.81 | $1.75 $1.87 |
| Sep 21, 2026 | $1.73 | $1.89 | $1.73 | $1.83 | +$0.10 | +5.78% | 978,526 | $1.82 | $1.73 $1.89 |
| Sep 18, 2026 | $1.75 | $1.87 | $1.69 | $1.73 | $-0.01 | -0.57% | 1,197,987 | $1.76 | $1.69 $1.87 |
| Sep 17, 2026 | $1.53 | $1.86 | $1.50 | $1.74 | +$0.23 | +15.23% | 2,504,077 | $1.72 | $1.50 $1.86 |
| Sep 16, 2026 | $1.58 | $1.65 | $1.41 | $1.51 | $-0.05 | -3.21% | 1,865,943 | $1.50 | $1.41 $1.65 |
| Sep 15, 2026 | $1.31 | $2.23 | $1.31 | $1.56 | +$0.23 | +17.29% | 38,779,836 | $1.83 | $1.31 $2.23 |
| Sep 14, 2026 | $1.23 | $1.38 | $1.21 | $1.33 | +$0.11 | +9.02% | 398,842 | $1.31 | $1.21 $1.38 |
| Sep 11, 2026 | $1.21 | $1.24 | $1.20 | $1.22 | +$0.02 | +1.67% | 57,986 | $1.23 | $1.20 $1.24 |
| Sep 10, 2026 | $1.18 | $1.24 | $1.16 | $1.20 | +$0.02 | +1.69% | 288,138 | $1.21 | $1.16 $1.24 |
| Sep 9, 2026 | $1.19 | $1.22 | $1.18 | $1.18 | $-0.02 | -1.67% | 69,455 | $1.20 | $1.18 $1.22 |
| Sep 8, 2026 | $1.21 | $1.23 | $1.19 | $1.20 | +$0.00 | +0.00% | 87,375 | $1.20 | $1.19 $1.23 |
| Sep 4, 2026 | $1.25 | $1.25 | $1.20 | $1.20 | $-0.04 | -3.23% | 177,445 | $1.22 | $1.20 $1.25 |
| Sep 3, 2026 | $1.27 | $1.28 | $1.23 | $1.24 | $-0.03 | -2.36% | 191,723 | $1.25 | $1.23 $1.28 |
| Sep 2, 2026 | $1.22 | $1.28 | $1.20 | $1.27 | +$0.05 | +4.10% | 298,861 | $1.25 | $1.20 $1.28 |
| Sep 1, 2026 | $1.21 | $1.22 | $1.17 | $1.22 | +$0.00 | +0.00% | 208,659 | $1.20 | $1.17 $1.22 |
| Aug 31, 2026 | $1.18 | $1.22 | $1.15 | $1.22 | +$0.05 | +4.27% | 177,399 | $1.19 | $1.15 $1.22 |
| Aug 28, 2026 | $1.23 | $1.24 | $1.16 | $1.17 | $-0.04 | -3.31% | 179,635 | $1.18 | $1.16 $1.24 |
| Aug 27, 2026 | $1.21 | $1.25 | $1.20 | $1.21 | +$0.00 | +0.00% | 168,129 | $1.23 | $1.20 $1.25 |
| Aug 26, 2026 | $1.24 | $1.26 | $1.21 | $1.21 | $-0.04 | -3.20% | 157,091 | $1.24 | $1.21 $1.26 |
| Aug 25, 2026 | $1.22 | $1.26 | $1.20 | $1.25 | +$0.03 | +2.46% | 115,650 | $1.24 | $1.20 $1.26 |
| Aug 24, 2026 | $1.22 | $1.25 | $1.18 | $1.22 | +$0.02 | +1.67% | 133,380 | $1.20 | $1.18 $1.25 |
| Aug 21, 2026 | $1.22 | $1.26 | $1.18 | $1.20 | $-0.01 | -0.83% | 193,212 | $1.22 | $1.18 $1.26 |