ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bionano Genomics, Inc. - Common Stock (NQ:BNGO)

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.140 1.165 1.120 1.130 82,049 -0.03(-2.59%)
Apr 09, 2026 1.190 1.190 1.140 1.160 113,527 -0.02(-1.69%)
Apr 08, 2026 1.170 1.190 1.160 1.180 82,687 +0.01(+0.85%)
Apr 07, 2026 1.130 1.170 1.120 1.170 110,075 +0.02(+1.74%)
Apr 06, 2026 1.190 1.200 1.140 1.150 178,295 -0.05(-4.17%)
Apr 02, 2026 1.180 1.220 1.170 1.200 118,859 +0.01(+0.84%)
Apr 01, 2026 1.180 1.220 1.180 1.190 108,516 +0.02(+1.71%)
Mar 31, 2026 1.140 1.180 1.120 1.170 113,322 +0.04(+3.54%)
Mar 30, 2026 1.160 1.160 1.100 1.130 101,028 -0.03(-2.59%)
Mar 27, 2026 1.150 1.180 1.090 1.160 328,765 +0.01(+0.87%)
Mar 26, 2026 1.180 1.230 1.140 1.150 528,051 -0.05(-4.17%)
Mar 25, 2026 1.180 1.205 1.110 1.200 584,383 +0.02(+1.69%)
Mar 24, 2026 1.300 1.320 1.180 1.180 1,879,809 -0.28(-19.18%)
Mar 23, 2026 1.140 1.470 1.140 1.460 7,727,060 +0.31(+26.96%)
Mar 20, 2026 1.110 1.170 1.109 1.150 395,608 +0.03(+2.68%)
Mar 19, 2026 1.110 1.130 1.092 1.120 45,982 +0.00(+0.00%)
Mar 18, 2026 1.140 1.140 1.110 1.120 48,546 -0.01(-0.88%)
Mar 17, 2026 1.100 1.130 1.100 1.130 74,052 +0.02(+1.80%)
Mar 16, 2026 1.110 1.130 1.090 1.110 92,546 +0.00(+0.00%)
Mar 13, 2026 1.130 1.130 1.101 1.110 70,735 -0.01(-0.89%)
Mar 12, 2026 1.120 1.140 1.120 1.120 105,436 -0.03(-2.61%)
Mar 11, 2026 1.130 1.150 1.125 1.150 83,425 +0.02(+1.77%)
Mar 10, 2026 1.120 1.150 1.110 1.130 102,672 +0.01(+0.89%)
Mar 09, 2026 1.100 1.130 1.080 1.120 99,395 +0.00(+0.00%)
Mar 06, 2026 1.110 1.120 1.085 1.120 137,917 -0.01(-0.88%)
Mar 05, 2026 1.130 1.180 1.110 1.130 165,506 -0.02(-1.74%)
Mar 04, 2026 1.140 1.155 1.110 1.150 66,448 +0.03(+2.68%)
Mar 03, 2026 1.120 1.130 1.080 1.120 127,437 -0.02(-1.75%)
Mar 02, 2026 1.100 1.160 1.100 1.140 76,412 -0.01(-0.87%)
Feb 27, 2026 1.160 1.180 1.130 1.150 115,217 +0.00(+0.00%)
Feb 26, 2026 1.160 1.160 1.140 1.150 126,867 +0.00(+0.00%)
Feb 25, 2026 1.150 1.181 1.135 1.150 118,170 +0.03(+2.68%)
Feb 24, 2026 1.120 1.160 1.103 1.120 98,539 -0.01(-0.88%)
Feb 23, 2026 1.130 1.140 1.090 1.130 93,465 -0.01(-0.88%)
Feb 20, 2026 1.150 1.170 1.130 1.140 72,615 -0.02(-1.72%)
Feb 19, 2026 1.150 1.170 1.130 1.160 91,207 +0.02(+1.75%)
Feb 18, 2026 1.100 1.150 1.083 1.140 84,758 +0.04(+3.64%)
Feb 17, 2026 1.110 1.140 1.079 1.100 101,738 +0.00(+0.00%)
Feb 13, 2026 1.100 1.140 1.080 1.100 94,390 +0.01(+0.92%)
Feb 12, 2026 1.140 1.140 1.070 1.090 164,435 -0.05(-4.39%)
Feb 11, 2026 1.180 1.190 1.110 1.140 223,457 -0.03(-2.56%)
Feb 10, 2026 1.160 1.230 1.160 1.170 193,303 +0.02(+1.74%)
Feb 09, 2026 1.150 1.180 1.120 1.150 175,095 +0.00(+0.00%)
Feb 06, 2026 1.070 1.185 1.070 1.150 283,714 +0.02(+2.22%)
Feb 05, 2026 1.160 1.180 1.060 1.125 381,438 -0.06(-5.06%)
Feb 04, 2026 1.200 1.220 1.140 1.185 212,242 -0.01(-1.25%)
Feb 03, 2026 1.270 1.281 1.140 1.200 500,983 -0.07(-5.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.