5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
-24.00%
3 MONTH PERFORMANCE
-25.97%
6 MONTH PERFORMANCE
-65.14%
YEAR-TO-DATE PERFORMANCE
-25.49%
1 YEAR PERFORMANCE
-79.42%
Bionano Genomics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.15 | $1.14 (-0.91%) | $1.17 | $1.13 | 53.45 K | |
| 02/18/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.08 | 84.90 K | $6.09 M |
| 02/17/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.08 | 101.75 K | $5.87 M |
| 02/13/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 94.39 K | $5.87 M |
| 02/12/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.07 | 164.90 K | $5.82 M |
| 02/11/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.11 | 224.03 K | $6.09 M |
| 02/10/2026 | $1.16 | $1.17 (0.86%) | $1.23 | $1.16 | 194.13 K | $6.25 M |
| 02/09/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.12 | 175.20 K | $6.14 M |
| 02/06/2026 | $1.07 | $1.15 (7.48%) | $1.19 | $1.07 | 283.71 K | $6.14 M |
| 02/05/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.06 | 387.60 K | $6.03 M |
| 02/04/2026 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.14 | 212.42 K | $6.35 M |
| 02/03/2026 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.14 | 503.30 K | $6.41 M |
| 02/02/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.23 | 220.33 K | $6.78 M |
| 01/30/2026 | $1.47 | $1.30 (-11.56%) | $1.50 | $1.21 | 1.14 M | $6.94 M |
| 01/29/2026 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.46 | 261.95 K | $7.85 M |
| 01/28/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.51 | 108.19 K | $8.06 M |
| 01/27/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.48 | 204.50 K | $8.22 M |
| 01/26/2026 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.53 | 109.96 K | $8.17 M |
| 01/23/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.60 | 197.46 K | $8.65 M |
| 01/22/2026 | $1.58 | $1.67 (5.7%) | $1.75 | $1.58 | 685.72 K | $8.91 M |
| 01/21/2026 | $1.48 | $1.58 (6.76%) | $1.58 | $1.44 | 271.81 K | $8.43 M |
| 01/20/2026 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.41 | 262.64 K | $7.69 M |
| 01/16/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 227.90 K | $8.01 M |
| 01/15/2026 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.50 | 348.30 K | $8.11 M |
| 01/14/2026 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.52 | 329.22 K | $8.27 M |
| 01/13/2026 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.52 | 233.90 K | $8.43 M |
| 01/12/2026 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.55 | 183.10 K | $8.49 M |
| 01/09/2026 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.58 | 96.04 K | $8.43 M |
| 01/08/2026 | $1.59 | $1.60 (0.63%) | $1.62 | $1.59 | 91.00 K | $8.54 M |
| 01/07/2026 | $1.60 | $1.60 (0%) | $1.62 | $1.59 | 124.46 K | $8.54 M |
| 01/06/2026 | $1.59 | $1.61 (1.26%) | $1.62 | $1.58 | 141.73 K | $8.59 M |
| 01/05/2026 | $1.59 | $1.59 (0%) | $1.64 | $1.57 | 217.70 K | $8.49 M |
| 01/02/2026 | $1.55 | $1.59 (2.58%) | $1.61 | $1.54 | 91.10 K | $8.49 M |
| 12/31/2025 | $1.50 | $1.53 (2%) | $1.54 | $1.50 | 153.26 K | $8.17 M |
| 12/30/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.47 | 153.60 K | $8.01 M |
| 12/29/2025 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.49 | 185.51 K | $7.95 M |
| 12/26/2025 | $1.51 | $1.52 (0.66%) | $1.53 | $1.50 | 108.47 K | $8.11 M |
| 12/24/2025 | $1.51 | $1.52 (0.66%) | $1.56 | $1.50 | 89.80 K | $8.11 M |
| 12/23/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.52 | 165.21 K | $8.17 M |
| 12/22/2025 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.56 | 165.90 K | $8.38 M |
| 12/19/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.57 | 211.90 K | $8.54 M |
| 12/18/2025 | $1.53 | $1.59 (3.92%) | $1.63 | $1.53 | 196.17 K | $8.49 M |
| 12/17/2025 | $1.57 | $1.52 (-3.18%) | $1.62 | $1.52 | 104.60 K | $8.11 M |
| 12/16/2025 | $1.54 | $1.57 (1.95%) | $1.60 | $1.52 | 119.27 K | $8.38 M |
| 12/15/2025 | $1.62 | $1.54 (-4.94%) | $1.65 | $1.53 | 235.13 K | $8.22 M |
| 12/12/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.62 | 120.30 K | $8.65 M |
| 12/11/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.65 | 176.33 K | $8.86 M |
| 12/10/2025 | $1.67 | $1.68 (0.6%) | $1.71 | $1.65 | 193.83 K | $8.97 M |
| 12/09/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.61 | 185.86 K | $8.86 M |
| 12/08/2025 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.62 | 230.80 K | $8.75 M |
| 12/05/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 151.97 K | $8.97 M |
| 12/04/2025 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.69 | 223.64 K | $9.07 M |
| 12/03/2025 | $1.68 | $1.73 (2.98%) | $1.75 | $1.68 | 231.93 K | $9.23 M |
| 12/02/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.59 | 315.00 K | $8.97 M |
| 12/01/2025 | $1.86 | $1.72 (-7.53%) | $1.87 | $1.71 | 273.50 K | $9.18 M |
| 11/28/2025 | $1.83 | $1.85 (1.09%) | $1.88 | $1.81 | 202.50 K | $9.88 M |
| 11/26/2025 | $1.74 | $1.81 (4.02%) | $1.83 | $1.65 | 283.23 K | $9.66 M |
| 11/25/2025 | $1.68 | $1.74 (3.57%) | $1.75 | $1.65 | 241.30 K | $9.29 M |
| 11/24/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.57 | 248.00 K | $8.97 M |
| 11/21/2025 | $1.49 | $1.62 (8.72%) | $1.65 | $1.45 | 368.00 K | $8.65 M |
| 11/20/2025 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.48 | 279.44 K | $7.95 M |
| 11/19/2025 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.50 | 154.24 K | $8.22 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.
