5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
+20.54%
3 MONTH PERFORMANCE
-23.58%
6 MONTH PERFORMANCE
-76.05%
YEAR-TO-DATE PERFORMANCE
-76.59%
1 YEAR PERFORMANCE
-92.89%
Bionano Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.01 | $4.05 (1%) | $4.23 | $3.88 | 62,538 | $7.55 M |
| 05/01/2025 | $3.94 | $4.00 (1.52%) | $4.12 | $3.91 | 37,600 | $7.46 M |
| 04/30/2025 | $4.13 | $3.99 (-3.39%) | $4.13 | $3.83 | 78,200 | $7.44 M |
| 04/29/2025 | $4.37 | $4.15 (-5.03%) | $4.48 | $4.08 | 70,388 | $7.74 M |
| 04/28/2025 | $4.36 | $4.35 (-0.23%) | $4.52 | $4.20 | 104,932 | $8.11 M |
| 04/25/2025 | $4.25 | $4.30 (1.18%) | $4.40 | $4.22 | 74,756 | $8.02 M |
| 04/24/2025 | $4.18 | $4.25 (1.67%) | $4.34 | $4.17 | 56,500 | $7.93 M |
| 04/23/2025 | $4.19 | $4.10 (-2.15%) | $4.30 | $4.06 | 94,751 | $7.65 M |
| 04/22/2025 | $4.05 | $4.00 (-1.23%) | $4.25 | $3.96 | 102,244 | $7.46 M |
| 04/21/2025 | $4.10 | $4.00 (-2.44%) | $4.10 | $3.80 | 122,216 | $7.46 M |
| 04/17/2025 | $4.05 | $4.05 (0%) | $4.23 | $4.00 | 88,411 | $7.55 M |
| 04/16/2025 | $4.47 | $4.05 (-9.4%) | $4.49 | $4.02 | 134,900 | $7.55 M |
| 04/15/2025 | $4.80 | $4.47 (-6.88%) | $4.82 | $4.36 | 196,128 | $8.34 M |
| 04/14/2025 | $4.70 | $4.82 (2.55%) | $5.22 | $4.53 | 378,776 | $8.99 M |
| 04/11/2025 | $4.38 | $4.52 (3.2%) | $4.56 | $3.96 | 320,000 | $8.43 M |
| 04/10/2025 | $3.08 | $4.40 (42.86%) | $4.60 | $3.08 | 1.69 M | $8.21 M |
| 04/09/2025 | $2.95 | $3.08 (4.41%) | $3.15 | $2.88 | 181,300 | $5.75 M |
| 04/08/2025 | $3.05 | $2.83 (-7.21%) | $3.16 | $2.81 | 130,600 | $5.28 M |
| 04/07/2025 | $2.76 | $2.95 (6.88%) | $3.16 | $2.68 | 144,325 | $5.50 M |
| 04/04/2025 | $3.24 | $3.03 (-6.48%) | $3.24 | $2.99 | 90,961 | $5.65 M |
| 04/03/2025 | $3.48 | $3.36 (-3.45%) | $3.48 | $3.32 | 73,741 | $6.27 M |
| 04/02/2025 | $3.13 | $3.75 (19.81%) | $3.91 | $3.01 | 216,425 | $4.77 M |
| 04/01/2025 | $2.85 | $3.10 (8.77%) | $3.17 | $2.84 | 134,100 | $3.94 M |
| 03/31/2025 | $2.93 | $2.79 (-4.78%) | $2.93 | $2.68 | 57,102 | $3.55 M |
| 03/28/2025 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.85 | 65,942 | $3.69 M |
| 03/27/2025 | $3.16 | $3.07 (-2.85%) | $3.22 | $3.05 | 43,943 | $263.62 M |
| 03/26/2025 | $3.30 | $3.12 (-5.45%) | $3.34 | $3.04 | 76,400 | $267.91 M |
| 03/25/2025 | $3.30 | $3.30 (0%) | $3.39 | $3.22 | 180,400 | $283.37 M |
| 03/24/2025 | $3.29 | $3.30 (0.3%) | $3.43 | $3.25 | 56,328 | $283.37 M |
| 03/21/2025 | $3.18 | $3.25 (2.2%) | $3.32 | $3.16 | 74,646 | $279.08 M |
| 03/20/2025 | $3.28 | $3.25 (-0.91%) | $3.33 | $3.17 | 79,571 | $279.08 M |
| 03/19/2025 | $3.27 | $3.30 (0.92%) | $3.38 | $3.27 | 81,243 | $283.37 M |
| 03/18/2025 | $3.44 | $3.29 (-4.36%) | $3.44 | $3.27 | 71,923 | $282.51 M |
| 03/17/2025 | $3.50 | $3.47 (-0.86%) | $3.56 | $3.46 | 43,955 | $297.97 M |
| 03/14/2025 | $3.35 | $3.47 (3.58%) | $3.56 | $3.33 | 90,096 | $297.97 M |
| 03/13/2025 | $3.60 | $3.32 (-7.78%) | $3.73 | $3.30 | 56,828 | $285.09 M |
| 03/12/2025 | $3.79 | $3.61 (-4.75%) | $3.79 | $3.61 | 51,231 | $309.99 M |
| 03/11/2025 | $3.71 | $3.67 (-1.08%) | $3.76 | $3.46 | 108,161 | $315.14 M |
| 03/10/2025 | $4.09 | $3.72 (-9.05%) | $4.17 | $3.66 | 58,838 | $319.44 M |
| 03/07/2025 | $4.00 | $4.08 (2%) | $4.25 | $4.00 | 93,796 | $350.35 M |
| 03/06/2025 | $4.05 | $4.10 (1.23%) | $4.22 | $3.93 | 69,284 | $352.07 M |
| 03/05/2025 | $3.89 | $4.10 (5.4%) | $4.20 | $3.80 | 132,706 | $352.07 M |
| 03/04/2025 | $3.93 | $3.95 (0.51%) | $4.05 | $3.73 | 102,470 | $339.19 M |
| 03/03/2025 | $4.24 | $4.00 (-5.66%) | $4.39 | $3.92 | 234,960 | $343.48 M |
| 02/28/2025 | $4.38 | $4.16 (-5.02%) | $4.51 | $4.10 | 89,780 | $357.22 M |
| 02/27/2025 | $4.64 | $4.38 (-5.6%) | $4.65 | $4.33 | 120,134 | $376.11 M |
| 02/26/2025 | $4.69 | $4.68 (-0.21%) | $4.85 | $4.64 | 112,963 | $401.87 M |
| 02/25/2025 | $4.91 | $4.70 (-4.28%) | $4.92 | $4.46 | 145,879 | $403.59 M |
| 02/24/2025 | $5.27 | $4.96 (-5.88%) | $5.30 | $4.84 | 138,537 | $425.92 M |
| 02/21/2025 | $5.30 | $5.36 (1.13%) | $5.38 | $5.14 | 78,886 | $460.26 M |
| 02/20/2025 | $5.58 | $5.34 (-4.3%) | $5.58 | $5.20 | 109,300 | $458.55 M |
| 02/19/2025 | $5.70 | $5.54 (-2.81%) | $5.85 | $5.45 | 131,649 | $475.72 M |
| 02/18/2025 | $5.87 | $5.73 (-2.39%) | $6.07 | $5.67 | 143,320 | $492.04 M |
| 02/14/2025 | $5.47 | $5.76 (5.3%) | $6.32 | $5.47 | 364,821 | $494.61 M |
| 02/13/2025 | $5.37 | $5.53 (2.98%) | $5.62 | $5.23 | 61,418 | $474.86 M |
| 02/12/2025 | $5.35 | $5.37 (0.37%) | $5.46 | $5.05 | 144,751 | $461.12 M |
| 02/11/2025 | $5.23 | $5.40 (3.25%) | $5.50 | $5.16 | 128,626 | $463.70 M |
| 02/10/2025 | $5.80 | $5.22 (-10%) | $5.84 | $5.19 | 187,237 | $448.24 M |
| 02/07/2025 | $5.67 | $5.84 (3%) | $5.95 | $5.55 | 116,047 | $501.48 M |
| 02/06/2025 | $5.44 | $5.72 (5.15%) | $6.17 | $5.38 | 437,900 | $491.18 M |
| 02/05/2025 | $4.99 | $5.38 (7.82%) | $5.54 | $4.93 | 392,151 | $461.98 M |
| 02/04/2025 | $5.30 | $5.00 (-5.66%) | $5.33 | $4.84 | 251,292 | $429.35 M |
| 02/03/2025 | $5.10 | $5.30 (3.92%) | $5.41 | $4.75 | 234,500 | $455.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
