Bionano Genomics, Inc. (BNGO) Charts

$5.36

north_east
$0.02 (0.38%)
Day's range
$5.14
Day's range
$5.37

5 DAY PERFORMANCE

-6.94%

1 MONTH PERFORMANCE

-51.84%

3 MONTH PERFORMANCE

-60.12%

6 MONTH PERFORMANCE

-82.74%

YEAR-TO-DATE PERFORMANCE

-69.02%

1 YEAR PERFORMANCE

-92.30%

Bionano Genomics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $5.30 $5.36 (1.13%) $5.38 $5.14 75,427 $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
01/31/2025 $5.65 $5.19 (-8.14%) $5.89 $5.12 233,718 $445.67 M
01/30/2025 $5.04 $5.75 (14.09%) $5.85 $5.04 386,924 $493.75 M
01/29/2025 $5.03 $5.14 (2.19%) $5.49 $4.95 479,600 $441.37 M
01/28/2025 $5.70 $5.07 (-11.05%) $5.76 $5.00 616,015 $435.36 M
01/27/2025 $6.98 $5.82 (-16.62%) $6.98 $5.75 554,206 $499.76 M
01/24/2025 $7.94 $7.29 (-8.19%) $7.98 $6.94 285,361 $625.99 M
01/23/2025 $10.32 $7.94 (-23.06%) $10.40 $7.84 566,973 $681.81 M
01/22/2025 $11.40 $11.13 (-2.37%) $11.40 $10.68 131,142 $15.93 M
01/21/2025 $11.47 $10.81 (-5.75%) $11.55 $10.41 141,558 $15.47 M
01/17/2025 $12.40 $11.60 (-6.45%) $12.57 $11.12 122,022 $16.61 M
01/16/2025 $12.06 $12.33 (2.24%) $12.48 $10.64 256,510 $17.65 M
01/15/2025 $12.60 $11.92 (-5.4%) $13.20 $11.64 197,198 $17.05 M
01/14/2025 $13.32 $12.31 (-7.58%) $15.60 $12.00 148,948 $17.62 M
01/13/2025 $13.34 $13.37 (0.22%) $13.49 $12.20 171,104 $19.14 M
01/10/2025 $13.81 $13.60 (-1.52%) $14.15 $12.60 115,357 $19.46 M
01/08/2025 $15.60 $13.64 (-12.56%) $16.02 $12.67 366,655 $19.52 M
01/07/2025 $16.78 $16.21 (-3.4%) $16.79 $15.06 212,965 $23.20 M
01/06/2025 $19.36 $16.78 (-13.33%) $19.68 $15.99 532,444 $24.02 M
01/03/2025 $18.60 $19.00 (2.15%) $22.80 $16.60 1.44 M $27.20 M
01/02/2025 $17.99 $15.32 (-14.84%) $18.91 $15.00 219,113 $21.92 M
12/31/2024 $21.60 $17.30 (-19.91%) $21.78 $15.00 645,962 $24.76 M
12/30/2024 $13.19 $17.17 (30.17%) $20.93 $12.31 705,194 $24.57 M
12/27/2024 $13.20 $12.60 (-4.55%) $13.20 $12.42 56,217 $18.03 M
12/26/2024 $12.24 $12.96 (5.88%) $13.46 $12.00 70,921 $18.55 M
12/24/2024 $12.31 $12.14 (-1.38%) $12.43 $11.64 26,401 $17.38 M
12/23/2024 $12.30 $12.10 (-1.63%) $12.47 $11.81 50,572 $17.32 M
12/20/2024 $11.82 $11.70 (-1.02%) $12.24 $11.70 41,850 $16.74 M
12/19/2024 $13.13 $12.03 (-8.38%) $13.14 $11.70 61,526 $17.22 M
12/18/2024 $12.96 $12.60 (-2.78%) $13.29 $12.58 71,181 $18.03 M
12/17/2024 $13.47 $12.66 (-6.01%) $13.47 $12.12 56,105 $18.12 M
12/16/2024 $14.57 $13.47 (-7.55%) $14.58 $13.45 47,645 $19.28 M
12/13/2024 $14.20 $14.39 (1.34%) $14.64 $13.80 28,361 $20.60 M
12/12/2024 $14.52 $14.20 (-2.2%) $14.70 $13.93 25,209 $20.32 M
12/11/2024 $14.46 $14.47 (0.07%) $14.76 $13.84 35,177 $20.71 M
12/10/2024 $16.20 $14.59 (-9.94%) $16.20 $13.80 67,671 $20.87 M
12/09/2024 $14.16 $15.51 (9.53%) $16.20 $14.13 102,269 $22.20 M
12/06/2024 $14.10 $14.02 (-0.57%) $14.33 $13.79 41,964 $20.07 M
12/05/2024 $14.14 $14.12 (-0.14%) $14.42 $13.80 40,463 $20.21 M
12/04/2024 $14.70 $14.33 (-2.52%) $14.93 $13.84 30,485 $20.51 M
12/03/2024 $15.40 $14.22 (-7.66%) $15.60 $13.78 54,926 $20.35 M
12/02/2024 $16.71 $15.26 (-8.68%) $16.85 $15.00 49,425 $21.84 M
11/29/2024 $14.45 $15.34 (6.16%) $15.60 $14.39 34,344 $21.95 M
11/27/2024 $14.41 $14.29 (-0.83%) $15.32 $13.87 36,085 $20.45 M
11/26/2024 $15.60 $14.40 (-7.69%) $16.08 $14.40 38,221 $20.61 M
11/25/2024 $13.76 $15.08 (9.59%) $15.97 $13.68 91,010 $21.59 M
11/22/2024 $13.08 $13.44 (2.75%) $13.57 $12.90 51,047 $19.23 M