-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
-33.46% -
3 MONTH PERFORMANCE
-30.45% -
6 MONTH PERFORMANCE
-69.57% -
YEAR-TO-DATE PERFORMANCE
-85.19% -
1 YEAR PERFORMANCE
-79.41%
Bionano Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.30 | $0.28 (-6.63%) | $0.30 | $0.27 | 4.09 M | $18.48 M |
| 11/07/2024 | $0.30 | $0.29 (-1.83%) | $0.31 | $0.29 | 3.06 M | $19.91 M |
| 11/06/2024 | $0.30 | $0.30 (0.03%) | $0.31 | $0.28 | 3.36 M | $20.28 M |
| 11/05/2024 | $0.29 | $0.30 (4.17%) | $0.30 | $0.28 | 2.27 M | $20.07 M |
| 11/04/2024 | $0.28 | $0.28 (0.5%) | $0.29 | $0.27 | 1.47 M | $19.11 M |
| 11/01/2024 | $0.30 | $0.28 (-4.47%) | $0.30 | $0.28 | 2.15 M | $19.05 M |
| 10/31/2024 | $0.32 | $0.29 (-9.13%) | $0.34 | $0.26 | 5.54 M | $19.59 M |
| 10/30/2024 | $0.31 | $0.34 (8.24%) | $0.38 | $0.30 | 5.59 M | $22.90 M |
| 10/29/2024 | $0.31 | $0.31 (1%) | $0.32 | $0.30 | 1.45 M | $21.16 M |
| 10/28/2024 | $0.31 | $0.31 (1.37%) | $0.32 | $0.30 | 3.27 M | $20.95 M |
| 10/25/2024 | $0.29 | $0.31 (4.83%) | $0.32 | $0.29 | 2.46 M | $20.67 M |
| 10/24/2024 | $0.30 | $0.30 (-0.14%) | $0.30 | $0.28 | 2.57 M | $19.98 M |
| 10/23/2024 | $0.31 | $0.29 (-4.9%) | $0.31 | $0.28 | 4.33 M | $19.92 M |
| 10/22/2024 | $0.32 | $0.31 (-3.84%) | $0.32 | $0.31 | 2.90 M | $20.80 M |
| 10/21/2024 | $0.35 | $0.32 (-8.43%) | $0.35 | $0.31 | 4.28 M | $21.66 M |
| 10/18/2024 | $0.33 | $0.33 (2.24%) | $0.34 | $0.32 | 1.33 M | $22.53 M |
| 10/17/2024 | $0.34 | $0.33 (-4.12%) | $0.34 | $0.32 | 1.43 M | $22.03 M |
| 10/16/2024 | $0.33 | $0.33 (1.03%) | $0.34 | $0.30 | 5.10 M | $22.52 M |
| 10/15/2024 | $0.35 | $0.33 (-6.89%) | $0.36 | $0.33 | 3.33 M | $22.29 M |
| 10/14/2024 | $0.38 | $0.35 (-7.84%) | $0.38 | $0.34 | 3.25 M | $23.67 M |
| 10/11/2024 | $0.37 | $0.37 (0%) | $0.38 | $0.37 | 3.04 M | $25.01 M |
| 10/10/2024 | $0.42 | $0.37 (-11.88%) | $0.43 | $0.37 | 3.78 M | $25.01 M |
| 10/09/2024 | $0.42 | $0.42 (0.12%) | $0.43 | $0.41 | 615,300 | $28.42 M |
| 10/08/2024 | $0.43 | $0.42 (-3.11%) | $0.45 | $0.42 | 670,100 | $28.44 M |
| 10/07/2024 | $0.46 | $0.43 (-5.72%) | $0.47 | $0.42 | 1.07 M | $29.28 M |
| 10/04/2024 | $0.44 | $0.46 (4.45%) | $0.47 | $0.44 | 1.01 M | $31.06 M |
| 10/03/2024 | $0.43 | $0.44 (2.57%) | $0.45 | $0.42 | 915,400 | $29.67 M |
| 10/02/2024 | $0.42 | $0.43 (2.79%) | $0.44 | $0.42 | 1.13 M | $29.18 M |
| 10/01/2024 | $0.45 | $0.42 (-5.6%) | $0.46 | $0.42 | 1.35 M | $28.71 M |
| 09/30/2024 | $0.47 | $0.45 (-3.53%) | $0.48 | $0.44 | 1.45 M | $30.68 M |
| 09/27/2024 | $0.44 | $0.46 (4.92%) | $0.51 | $0.42 | 3.99 M | $31.30 M |
| 09/26/2024 | $0.41 | $0.44 (8.99%) | $0.45 | $0.41 | 1.86 M | $29.83 M |
| 09/25/2024 | $0.42 | $0.40 (-4.42%) | $0.43 | $0.40 | 717,706 | $27.30 M |
| 09/24/2024 | $0.40 | $0.42 (4.5%) | $0.43 | $0.39 | 1.65 M | $28.38 M |
| 09/23/2024 | $0.41 | $0.40 (-2.44%) | $0.43 | $0.40 | 717,046 | $27.03 M |
| 09/20/2024 | $0.42 | $0.41 (-3.54%) | $0.43 | $0.41 | 1.40 M | $27.40 M |
| 09/19/2024 | $0.43 | $0.42 (-1.64%) | $0.44 | $0.42 | 1.15 M | $28.38 M |
| 09/18/2024 | $0.42 | $0.40 (-4.71%) | $0.43 | $0.40 | 986,638 | $27.05 M |
| 09/17/2024 | $0.43 | $0.42 (-1.52%) | $0.43 | $0.41 | 1.02 M | $28.40 M |
| 09/16/2024 | $0.43 | $0.41 (-3.58%) | $0.44 | $0.41 | 1.52 M | $28.02 M |
| 09/13/2024 | $0.47 | $0.43 (-8.91%) | $0.48 | $0.43 | 1.46 M | $29.07 M |
| 09/12/2024 | $0.47 | $0.45 (-2.47%) | $0.48 | $0.44 | 1.04 M | $30.68 M |
| 09/11/2024 | $0.43 | $0.48 (11.6%) | $0.48 | $0.42 | 1.01 M | $32.43 M |
| 09/10/2024 | $0.44 | $0.44 (-0.61%) | $0.45 | $0.41 | 1.20 M | $29.55 M |
| 09/09/2024 | $0.45 | $0.45 (-1.37%) | $0.46 | $0.44 | 770,100 | $30.07 M |
| 09/06/2024 | $0.46 | $0.44 (-3.63%) | $0.46 | $0.43 | 890,612 | $29.96 M |
| 09/05/2024 | $0.46 | $0.46 (-0.87%) | $0.46 | $0.44 | 830,632 | $30.82 M |
| 09/04/2024 | $0.46 | $0.45 (-1.71%) | $0.47 | $0.45 | 596,700 | $30.72 M |
| 09/03/2024 | $0.49 | $0.46 (-5.14%) | $0.49 | $0.46 | 628,925 | $31.41 M |
| 08/30/2024 | $0.48 | $0.49 (2.73%) | $0.49 | $0.46 | 780,700 | $33.12 M |
| 08/29/2024 | $0.47 | $0.48 (2.81%) | $0.49 | $0.46 | 646,406 | $32.66 M |
| 08/28/2024 | $0.51 | $0.48 (-6.24%) | $0.51 | $0.46 | 1.22 M | $32.32 M |
| 08/27/2024 | $0.52 | $0.51 (-0.87%) | $0.53 | $0.50 | 534,400 | $34.64 M |
| 08/26/2024 | $0.53 | $0.52 (-1.53%) | $0.54 | $0.50 | 1.29 M | $35.27 M |
| 08/23/2024 | $0.53 | $0.53 (-0.77%) | $0.55 | $0.52 | 758,015 | $35.54 M |
| 08/22/2024 | $0.56 | $0.52 (-7.92%) | $0.56 | $0.49 | 1.46 M | $34.97 M |
| 08/21/2024 | $0.52 | $0.55 (5.16%) | $0.55 | $0.51 | 1.84 M | $37.17 M |
| 08/20/2024 | $0.57 | $0.52 (-8.87%) | $0.58 | $0.51 | 1.60 M | $34.99 M |
| 08/19/2024 | $0.55 | $0.56 (1.29%) | $0.62 | $0.54 | 3.67 M | $37.65 M |
| 08/16/2024 | $0.51 | $0.54 (4.35%) | $0.58 | $0.50 | 2.71 M | $36.18 M |
| 08/15/2024 | $0.43 | $0.52 (21.03%) | $0.52 | $0.43 | 3.85 M | $34.93 M |
| 08/14/2024 | $0.45 | $0.42 (-6.12%) | $0.45 | $0.41 | 991,000 | $28.43 M |
| 08/13/2024 | $0.40 | $0.43 (6.83%) | $0.44 | $0.40 | 1.77 M | $28.95 M |
| 08/12/2024 | $0.41 | $0.39 (-3.81%) | $0.42 | $0.36 | 1.68 M | $26.59 M |
| 08/09/2024 | $0.40 | $0.39 (-2.19%) | $0.41 | $0.37 | 2.23 M | $26.59 M |
| 08/08/2024 | $0.45 | $0.40 (-10.53%) | $0.46 | $0.31 | 9.00 M | $27.21 M |