5 DAY PERFORMANCE
-93.14%
1 MONTH PERFORMANCE
-94.79%
3 MONTH PERFORMANCE
-98.03%
6 MONTH PERFORMANCE
-98.97%
YEAR-TO-DATE PERFORMANCE
-98.38%
1 YEAR PERFORMANCE
-99.56%
Bionano Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.79 | $3.61 (-4.75%) | $3.79 | $3.61 | 50,600 | $314.71 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 |
| 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 |
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.
