-
5 DAY PERFORMANCE
+1.34% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
-16.17% -
6 MONTH PERFORMANCE
-54.90% -
YEAR-TO-DATE PERFORMANCE
-75.66% -
1 YEAR PERFORMANCE
-82.90%
Bionano Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.44 | $0.46 (4.45%) | $0.47 | $0.44 | 1.01 M | $30.92 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 |
| 08/07/2024 | $0.52 | $0.43 (-17%) | $0.53 | $0.42 | 4.01 M | $29.17 M |
| 08/06/2024 | $0.54 | $0.51 (-4.09%) | $0.55 | $0.51 | 902,407 | $34.68 M |
| 08/05/2024 | $0.50 | $0.52 (4.02%) | $0.55 | $0.50 | 1.52 M | $35.15 M |
| 08/02/2024 | $0.57 | $0.55 (-3.57%) | $0.58 | $0.52 | 2.23 M | $29.06 M |
| 08/01/2024 | $0.65 | $0.59 (-9.69%) | $0.66 | $0.58 | 1.33 M | $30.96 M |
| 07/31/2024 | $0.65 | $0.64 (-0.74%) | $0.67 | $0.62 | 1.37 M | $33.82 M |
| 07/30/2024 | $0.63 | $0.63 (-0.25%) | $0.65 | $0.60 | 685,500 | $33.14 M |
| 07/29/2024 | $0.64 | $0.63 (-1.12%) | $0.65 | $0.61 | 839,526 | $33.37 M |
| 07/26/2024 | $0.61 | $0.63 (3.64%) | $0.63 | $0.59 | 1.12 M | $33.07 M |
| 07/25/2024 | $0.61 | $0.60 (-1.64%) | $0.64 | $0.59 | 1.25 M | $31.73 M |
| 07/24/2024 | $0.63 | $0.62 (-1.97%) | $0.67 | $0.60 | 1.64 M | $32.57 M |
| 07/23/2024 | $0.62 | $0.63 (1.57%) | $0.65 | $0.62 | 1.15 M | $33.45 M |
| 07/22/2024 | $0.59 | $0.62 (5.86%) | $0.63 | $0.58 | 1.44 M | $32.94 M |
| 07/19/2024 | $0.63 | $0.60 (-4.78%) | $0.64 | $0.58 | 1.48 M | $31.41 M |
| 07/18/2024 | $0.68 | $0.62 (-9.38%) | $0.69 | $0.61 | 1.43 M | $32.50 M |
| 07/17/2024 | $0.67 | $0.66 (-0.82%) | $0.68 | $0.63 | 1.36 M | $35.05 M |
| 07/16/2024 | $0.63 | $0.66 (4.09%) | $0.66 | $0.61 | 2.22 M | $34.77 M |
| 07/15/2024 | $0.66 | $0.63 (-5%) | $0.67 | $0.59 | 1.89 M | $33.07 M |
| 07/12/2024 | $0.63 | $0.65 (3.87%) | $0.66 | $0.63 | 1.69 M | $34.51 M |
| 07/11/2024 | $0.66 | $0.63 (-4.95%) | $0.69 | $0.62 | 2.03 M | $33.08 M |
| 07/10/2024 | $0.62 | $0.65 (4.35%) | $0.68 | $0.61 | 2.89 M | $34.15 M |
| 07/09/2024 | $0.58 | $0.62 (8.15%) | $0.68 | $0.54 | 5.86 M | $32.91 M |
| 07/08/2024 | $0.53 | $0.55 (4.49%) | $0.57 | $0.52 | 3.37 M | $29.21 M |
| 07/05/2024 | $0.55 | $0.55 (-0.24%) | $0.58 | $0.52 | 3.11 M | $28.94 M |