Bionano Genomics Inc (BNGO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059 | -2.45730945439 | 0.2401 | 0.2809 | 0.2296 | 2559110 | 0.24568367 | CS |
| 4 | -0.06795 | -22.4888300513 | 0.30215 | 0.3128 | 0.2 | 3475739 | 0.25297679 | CS |
| 12 | -0.1958 | -45.5348837209 | 0.43 | 0.5086 | 0.2 | 2554507 | 0.31069197 | CS |
| 26 | -0.7018 | -74.9786324786 | 0.936 | 0.9464 | 0.2 | 2097003 | 0.42880253 | CS |
| 52 | -1.4358 | -85.9760479042 | 1.67 | 2.27 | 0.2 | 1844795 | 0.79410138 | CS |
| 156 | -32.0658 | -99.2749226006 | 32.3 | 43.5 | 0.2 | 5081259 | 15.42052255 | CS |
| 260 | -8.9908 | -97.4612466125 | 9.225 | 156.85 | 0.2 | 11560273 | 41.82662486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.237 | -0.0173 | -6.80 | 0.2567 | 0.26 | 0.2296 | 3292971 |
| 1733182500 | 0.2543 | -0.0013 | -0.51 | 0.2785 | 0.2809 | 0.25 | 2950784 |
| 1732917840 | 0.2556 | 0.0174 | 7.30 | 0.2409 | 0.26 | 0.2399 | 2060669 |
| 1732750500 | 0.2382 | -0.0018 | -0.75 | 0.2401 | 0.2554 | 0.2311 | 2152676 |
| 1732664100 | 0.24 | -0.0114 | -4.53 | 0.26 | 0.268 | 0.239999 | 2272671 |
| 1732577700 | 0.2514 | 0.0274 | 12.23 | 0.2294 | 0.2661 | 0.228 | 5359438 |
| 1732318500 | 0.224 | 0.0049 | 2.24 | 0.218 | 0.2261 | 0.215 | 3041803 |
| 1732232100 | 0.2191 | 0.0097 | 4.63 | 0.2079 | 0.2198 | 0.2 | 3315198 |
| 1732145700 | 0.2094 | -0.0152 | -6.77 | 0.23 | 0.23 | 0.2013 | 3957147 |
| 1732059300 | 0.2246 | -0.0034 | -1.49 | 0.228 | 0.2347 | 0.223 | 2156049 |
| 1731972900 | 0.228 | -0.0181 | -7.35 | 0.245 | 0.247 | 0.22 | 4782984 |
| 1731713700 | 0.2461 | -0.0098 | -3.83 | 0.2509 | 0.2518 | 0.24 | 2831143 |
| 1731627300 | 0.2559 | -0.021 | -7.58 | 0.2581 | 0.2668 | 0.24 | 5698016 |
| 1731540900 | 0.2769 | 0.012 | 4.53 | 0.2725 | 0.28 | 0.251 | 5296505 |
| 1731454500 | 0.2649 | -0.0132 | -4.75 | 0.2849999 | 0.2854999 | 0.2633 | 3645736 |
| 1731368100 | 0.2781 | -0.001 | -0.36 | 0.2849999 | 0.2854999 | 0.268025 | 3064319 |
| 1731108900 | 0.2791 | -0.0155 | -5.26 | 0.3 | 0.3 | 0.265 | 4970359 |
| 1731022500 | 0.2945999 | -0.0055 | -1.83 | 0.3001 | 0.3128 | 0.29 | 3070040 |
| 1730936100 | 0.3001 | 0.0031 | 1.04 | 0.3 | 0.3059799 | 0.2814999 | 3207716 |
| 1730849700 | 0.297 | 0.0142 | 5.02 | 0.2851 | 0.298851 | 0.2801 | 2259257 |
| 1730763300 | 0.2828 | 0.0009 | 0.32 | 0.2814 | 0.288 | 0.27 | 1462033 |
| 1730500500 | 0.2819 | -0.0079 | -2.73 | 0.2950999 | 0.2974 | 0.28 | 2132471 |
| 1730414100 | 0.2898 | -0.0491 | -14.49 | 0.3189 | 0.335 | 0.2626 | 5501135 |
| 1730327700 | 0.3389 | 0.0258 | 8.24 | 0.3131 | 0.376 | 0.3 | 5576075 |
| 1730241300 | 0.3131 | 0.0031 | 1.00 | 0.31 | 0.3199 | 0.2994 | 1429684 |
| 1730154900 | 0.31 | 0.0042 | 1.37 | 0.3058 | 0.321 | 0.295 | 3258778 |
| 1729895700 | 0.3058 | 0.0102001 | 3.45 | 0.2917 | 0.3178 | 0.2905 | 2424633 |
| 1729809300 | 0.2955999 | 0.0007999 | 0.27 | 0.296 | 0.2999 | 0.2819999 | 2555571 |
| 1729722900 | 0.2948 | -0.0129 | -4.19 | 0.31 | 0.3106999 | 0.2801 | 4299128 |
| 1729636500 | 0.3076999 | -0.0128 | -3.99 | 0.32 | 0.3242 | 0.305 | 2893344 |
| 1729550100 | 0.3205 | -0.0128 | -3.84 | 0.35 | 0.353 | 0.311 | 4274744 |
| 1729290900 | 0.3333 | 0.0073 | 2.24 | 0.326 | 0.3387 | 0.32305 | 1322288 |
| 1729204500 | 0.326 | -0.0072 | -2.16 | 0.34 | 0.34 | 0.3222999 | 1432401 |
| 1729118100 | 0.3332 | 0.0034 | 1.03 | 0.3298 | 0.339 | 0.302 | 5050354 |
| 1729031700 | 0.3298 | -0.0204 | -5.83 | 0.3542 | 0.3578 | 0.3269 | 3321803 |
| 1728945300 | 0.3502 | -0.0199 | -5.38 | 0.38 | 0.3812 | 0.336 | 3214328 |
| 1728686100 | 0.3701 | 0 | 0.00 | 0.3701 | 0.3837999 | 0.37 | 3036230 |
| 1728599700 | 0.3701 | -0.0504 | -11.99 | 0.42 | 0.4275 | 0.365 | 3759662 |
| 1728513300 | 0.4205 | -0.0003 | -0.07 | 0.42 | 0.4326 | 0.41105 | 599869 |
| 1728426900 | 0.4208 | -0.0125 | -2.88 | 0.4343 | 0.4489 | 0.415 | 664822 |
| 1728340500 | 0.4333 | -0.0263 | -5.72 | 0.4596 | 0.4687 | 0.4164 | 1064853 |
| 1728081300 | 0.4596 | 0.0206 | 4.69 | 0.44 | 0.469 | 0.4351 | 989071 |
| 1727994900 | 0.439 | 0.0073 | 1.69 | 0.428 | 0.4489 | 0.4229 | 908943 |
| 1727908500 | 0.4317 | 0.0069 | 1.62 | 0.42 | 0.4449 | 0.416 | 1132192 |
| 1727822100 | 0.4248 | -0.0291 | -6.41 | 0.45 | 0.46 | 0.4151 | 1346870 |
| 1727735700 | 0.4539 | -0.0093 | -2.01 | 0.4705 | 0.48 | 0.441201 | 1448187 |
| 1727476500 | 0.4632 | 0.0218 | 4.94 | 0.4415 | 0.5086 | 0.42 | 3988594 |
| 1727390100 | 0.4414 | 0.0375 | 9.28 | 0.405 | 0.4475 | 0.405 | 1848062 |
| 1727303700 | 0.4039 | -0.0161 | -3.83 | 0.4226 | 0.4253 | 0.4015 | 710452 |
| 1727217300 | 0.42 | 0.02 | 5.00 | 0.4019 | 0.43 | 0.3904 | 1643323 |
| 1727130900 | 0.4 | -0.0055 | -1.36 | 0.4099999 | 0.4269 | 0.4 | 715762 |
| 1726871700 | 0.4055 | -0.0145 | -3.45 | 0.4204 | 0.4299 | 0.4055 | 1402147 |
| 1726785300 | 0.42 | 0.0198 | 4.95 | 0.427 | 0.4377 | 0.416 | 1145765 |
| 1726698900 | 0.4002 | -0.02 | -4.76 | 0.42 | 0.4299 | 0.4002 | 981238 |
| 1726612500 | 0.4202 | 0.0056 | 1.35 | 0.4267 | 0.43 | 0.4139 | 1008545 |
| 1726526100 | 0.4146 | -0.0156 | -3.63 | 0.43 | 0.435 | 0.4101 | 1517884 |
| 1726266900 | 0.4302 | -0.0238 | -5.24 | 0.4723 | 0.4755 | 0.43 | 1460396 |
| 1726180500 | 0.454 | -0.0259 | -5.40 | 0.4655 | 0.4776 | 0.4417 | 1042991 |
| 1726094100 | 0.4799 | 0.0426 | 9.74 | 0.43 | 0.48 | 0.42 | 999450 |
| 1726007700 | 0.4373 | -0.0077 | -1.73 | 0.44 | 0.445 | 0.4069999 | 1202568 |
| 1725921300 | 0.445 | 0.0017 | 0.38 | 0.4512 | 0.4569 | 0.44 | 765164 |
| 1725662100 | 0.4433 | -0.0127 | -2.79 | 0.46 | 0.463 | 0.4265 | 889932 |
| 1725575700 | 0.456 | 0.0014 | 0.31 | 0.46 | 0.46 | 0.44 | 812480 |
| 1725489300 | 0.4546 | -0.0102 | -2.19 | 0.4625 | 0.4699 | 0.451 | 595992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
