Bionano Genomics Inc (BNGO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0056 | 0.892430278884 | 0.6275 | 0.67 | 0.58 | 1361945 | 0.61410161 | CS |
| 4 | -0.1159 | -15.473965287 | 0.749 | 0.749 | 0.52 | 2169872 | 0.61183358 | CS |
| 12 | -0.3432 | -35.1531291611 | 0.9763 | 1.21 | 0.52 | 1499949 | 0.77249412 | CS |
| 26 | -0.5769 | -47.6776859504 | 1.21 | 1.35 | 0.52 | 1484695 | 0.93740062 | CS |
| 52 | -5.1669 | -89.0844827586 | 5.8 | 6.189 | 0.52 | 1719187 | 2.31919752 | CS |
| 156 | -58.5669 | -98.9305743243 | 59.2 | 63.7 | 0.52 | 5821085 | 22.79212317 | CS |
| 260 | -28.2669 | -97.8093425606 | 28.9 | 156.85 | 0.52 | 11625666 | 41.81789843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.6016 | -0.016 | -2.59 | 0.6116 | 0.6417 | 0.5924 | 1239912 |
| 1721860500 | 0.6176 | -0.0166 | -2.62 | 0.63 | 0.67 | 0.602 | 1624109 |
| 1721774100 | 0.6342 | 0.01 | 1.60 | 0.6244 | 0.6499 | 0.615 | 1125081 |
| 1721687700 | 0.6242 | 0.0286 | 4.80 | 0.59 | 0.6261 | 0.58 | 1377372 |
| 1721428500 | 0.5956 | -0.0206 | -3.34 | 0.6274999 | 0.635 | 0.581 | 1443250 |
| 1721342100 | 0.6162 | -0.0483 | -7.27 | 0.68 | 0.685 | 0.61 | 1418477 |
| 1721255700 | 0.6645 | 0.0053 | 0.80 | 0.6764 | 0.6781 | 0.63 | 1251987 |
| 1721169300 | 0.6592 | 0.0322 | 5.14 | 0.6375 | 0.6599 | 0.6055 | 2203967 |
| 1721082900 | 0.627 | -0.0274 | -4.19 | 0.66 | 0.6669 | 0.59 | 1881534 |
| 1720823700 | 0.6544 | 0.0271 | 4.32 | 0.63 | 0.6599 | 0.63 | 1688438 |
| 1720737300 | 0.6273 | -0.0203 | -3.13 | 0.66 | 0.6889 | 0.6239 | 1997715 |
| 1720650900 | 0.6476 | 0.0236 | 3.78 | 0.6206 | 0.68 | 0.6109 | 2878315 |
| 1720564500 | 0.624 | 0.0702 | 12.68 | 0.577 | 0.68 | 0.5374 | 5848539 |
| 1720478100 | 0.5538 | 0.0051 | 0.93 | 0.53 | 0.573 | 0.5214 | 3371410 |
| 1720218900 | 0.5487 | -0.0221 | -3.87 | 0.55 | 0.5797 | 0.52 | 3111857 |
| 1720040640 | 0.5708 | 0.0006 | 0.11 | 0.58 | 0.6 | 0.5502 | 1992671 |
| 1719959700 | 0.5702 | -0.0921 | -13.91 | 0.6699 | 0.679 | 0.5467 | 4239272 |
| 1719873300 | 0.6623 | -0.0157 | -2.32 | 0.7017 | 0.703726 | 0.652 | 932475 |
| 1719614100 | 0.678 | -0.0565 | -7.69 | 0.749 | 0.749 | 0.66 | 1601178 |
| 1719527700 | 0.7345 | 0.0815 | 12.48 | 0.66 | 0.7366 | 0.6489 | 1319679 |
| 1719441300 | 0.653 | 0.013 | 2.03 | 0.64 | 0.6662 | 0.6201 | 1474112 |
| 1719354900 | 0.64 | -0.0543 | -7.82 | 0.7 | 0.718 | 0.6366 | 1554039 |
| 1719268500 | 0.6943 | -0.0557 | -7.43 | 0.75 | 0.7588 | 0.6943 | 2144063 |
| 1719009300 | 0.75 | -0.0548 | -6.81 | 0.8 | 0.8096 | 0.75 | 2667872 |
| 1718922900 | 0.8048 | 0.0296 | 3.82 | 0.78 | 0.87 | 0.77 | 1838868 |
| 1718750100 | 0.7752 | -0.0397 | -4.87 | 0.834 | 0.84 | 0.7752 | 905396 |
| 1718663700 | 0.8149 | -0.015 | -1.81 | 0.8175 | 0.8298 | 0.8 | 793086 |
| 1718404500 | 0.8299 | -0.0141 | -1.67 | 0.8324 | 0.849899 | 0.8149999 | 605716 |
| 1718318100 | 0.844 | 0.0089 | 1.07 | 0.84 | 0.8499 | 0.811 | 638182 |
| 1718231700 | 0.8351 | -0.0237 | -2.76 | 0.86 | 0.8702 | 0.8318 | 721170 |
| 1718145300 | 0.8588 | 0.0145 | 1.72 | 0.844 | 0.87 | 0.8274 | 1043180 |
| 1718058900 | 0.8443 | -0.0224 | -2.58 | 0.88 | 0.8882 | 0.839 | 731423 |
| 1717799700 | 0.8667 | -0.0229 | -2.57 | 0.875 | 0.8996 | 0.85 | 664434 |
| 1717713300 | 0.8896 | -0.027 | -2.95 | 0.9464 | 0.9464 | 0.87 | 1063360 |
| 1717626900 | 0.9166 | 0.0126 | 1.39 | 0.91 | 0.9341 | 0.88 | 972163 |
| 1717540500 | 0.904 | -0.026 | -2.80 | 0.936 | 0.945 | 0.89 | 1016863 |
| 1717454100 | 0.93 | -0.038 | -3.93 | 0.97 | 1.01 | 0.92 | 993137 |
| 1717194900 | 0.968 | -0.0042 | -0.43 | 0.9891 | 1.01 | 0.9603 | 891210 |
| 1717108500 | 0.9722 | -0.0108 | -1.10 | 0.98 | 1.02 | 0.95 | 1100105 |
| 1717022100 | 0.983 | -0.047 | -4.56 | 1.03 | 1.03 | 0.97 | 1258107 |
| 1716935700 | 1.03 | -0.04 | -3.74 | 1.08 | 1.1 | 1.02 | 813701 |
| 1716590100 | 1.07 | 0.04 | 3.88 | 1.06 | 1.1 | 1.04 | 652711 |
| 1716503700 | 1.03 | -0.08 | -7.21 | 1.1 | 1.1299999 | 1 | 985561 |
| 1716417300 | 1.11 | 0.06 | 5.71 | 1.05 | 1.18 | 1.04 | 1814534 |
| 1716330900 | 1.05 | -0.03 | -2.78 | 1.05 | 1.078 | 1.02 | 702397 |
| 1716244500 | 1.08 | -0.06 | -5.26 | 1.15 | 1.15 | 1.03 | 1208322 |
| 1715985300 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.145 | 1.09 | 868399 |
| 1715898900 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.035 | 1464924 |
| 1715812500 | 1.15 | 0.04 | 3.60 | 1.15 | 1.21 | 1.11 | 2410668 |
| 1715726100 | 1.11 | 0.08 | 7.77 | 1.06 | 1.15 | 1.04 | 2134011 |
| 1715639700 | 1.03 | 0.07 | 7.80 | 0.96 | 1.07 | 0.96 | 1388807 |
| 1715380500 | 0.9555 | -0.027 | -2.75 | 1.01 | 1.01 | 0.9302 | 620931 |
| 1715294100 | 0.9825 | 0.0625 | 6.79 | 0.95 | 1.01 | 0.91 | 1022501 |
| 1715207700 | 0.92 | -0.0365 | -3.82 | 0.95 | 0.95 | 0.886 | 1265753 |
| 1715121300 | 0.9565 | -0.04 | -4.01 | 1.01 | 1.02 | 0.9511 | 705452 |
| 1715034900 | 0.9965 | 0.0465 | 4.89 | 0.95 | 1.01 | 0.95 | 836385 |
| 1714775700 | 0.95 | 0.0007 | 0.07 | 0.9763 | 1.02 | 0.9301 | 978291 |
| 1714689300 | 0.9493 | -0.0092 | -0.96 | 0.99 | 1.01 | 0.902 | 939048 |
| 1714602900 | 0.9585 | 0.0754 | 8.54 | 0.8936 | 0.98 | 0.8863 | 1012861 |
| 1714516500 | 0.8831 | 0.0181 | 2.09 | 0.86 | 0.8897 | 0.841 | 537952 |
| 1714430100 | 0.865 | 0.0789 | 10.04 | 0.7738 | 0.869 | 0.772 | 1141684 |
| 1714170900 | 0.7861 | 0.0271 | 3.57 | 0.759 | 0.789 | 0.751081 | 560479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
