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 |