5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-10.40%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-25.83%
YEAR-TO-DATE PERFORMANCE
-28.21%
1 YEAR PERFORMANCE
-66.16%
Bionano Genomics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 194.20 K | $6.21 M |
| 06/25/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.12 | 126.85 K | $6.10 M |
| 06/24/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 3.69 M | $6.15 M |
| 06/23/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 767.23 K | $6.26 M |
| 06/22/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 469.69 K | $6.26 M |
| 06/21/2026 | $1.37 | $1.15 (-16.06%) | $1.37 | $1.14 | 1.23 M | $6.26 M |
| 06/18/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 163.30 K | |
| 06/17/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 572.91 K | $6.37 M |
| 06/16/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 537.84 K | $6.32 M |
| 06/15/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.16 | 3.58 M | $6.26 M |
| 06/14/2026 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 511.03 K | $6.32 M |
| 06/12/2026 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.16 | 150.06 K | |
| 06/11/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 389.84 K | $6.32 M |
| 06/10/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 687.77 K | $6.53 M |
| 06/09/2026 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.16 | 1.89 M | $6.37 M |
| 06/08/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 935.62 K | $6.32 M |
| 06/07/2026 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.16 | 2.92 M | $6.48 M |
| 06/05/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.17 | 212.40 K | |
| 06/04/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 1.29 M | $6.43 M |
| 06/03/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.23 | 787.38 K | $6.86 M |
| 06/02/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.23 | 1.47 M | $7.02 M |
| 06/01/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 492.77 K | $6.86 M |
| 05/31/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.23 | 337.25 K | $6.86 M |
| 05/29/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 183.95 K | |
| 05/28/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.24 | 1.52 M | $6.92 M |
| 05/27/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.21 | 627.31 K | $6.81 M |
| 05/26/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.21 | 987.69 K | $6.86 M |
| 05/25/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.21 | 589.50 K | $6.81 M |
| 05/21/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.21 | 3.74 M | $6.70 M |
| 05/20/2026 | $1.19 | $1.22 (2.52%) | $1.29 | $1.19 | 688.14 K | $6.64 M |
| 05/19/2026 | $1.17 | $1.20 (2.56%) | $1.24 | $1.16 | 498.91 K | $6.53 M |
| 05/18/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.13 | 1.90 M | $6.26 M |
| 05/17/2026 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 1.59 M | $6.15 M |
| 05/14/2026 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 750.09 K | $6.32 M |
| 05/13/2026 | $1.20 | $1.23 (2.5%) | $1.27 | $1.19 | 989.86 K | $6.70 M |
| 05/12/2026 | $1.26 | $1.28 (1.59%) | $1.32 | $1.25 | 924.41 K | $6.97 M |
| 05/11/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.23 | 1.16 M | $7.02 M |
| 05/10/2026 | $1.28 | $1.28 (0%) | $1.34 | $1.27 | 933.41 K | $6.97 M |
| 05/07/2026 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.29 | 1.20 M | $7.08 M |
| 05/06/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.23 | 310.33 K | $7.19 M |
| 05/05/2026 | $1.20 | $1.24 (3.33%) | $1.28 | $1.20 | 845.53 K | $6.75 M |
| 05/04/2026 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 961.84 K | $6.75 M |
| 05/03/2026 | $1.19 | $1.23 (3.36%) | $1.28 | $1.19 | 553.22 K | $6.70 M |
| 04/30/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.15 | 421.91 K | $6.59 M |
| 04/29/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 477.87 K | $6.32 M |
| 04/28/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.15 | 72.08 K | $6.43 M |
| 04/27/2026 | $1.28 | $1.18 (-7.81%) | $1.29 | $1.18 | 55.68 K | $6.43 M |
| 04/26/2026 | $1.60 | $1.22 (-23.75%) | $1.60 | $1.20 | 199.70 K | $6.64 M |
| 04/23/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.18 | 162.90 K | $6.64 M |
| 04/22/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.20 | 461.31 K | $6.81 M |
| 04/21/2026 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.23 | 580.75 K | $6.70 M |
| 04/20/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 227.05 K | $6.81 M |
| 04/19/2026 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.27 | 429.75 K | $7.19 M |
| 04/16/2026 | $1.39 | $1.27 (-8.63%) | $1.40 | $1.26 | 425.59 K | $6.92 M |
| 04/15/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.23 | 192.84 K | $6.86 M |
| 04/14/2026 | $1.18 | $1.24 (5.08%) | $1.27 | $1.18 | 878.65 K | $6.75 M |
| 04/13/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 1.13 M | $6.48 M |
| 04/12/2026 | $1.33 | $1.16 (-12.78%) | $1.33 | $1.13 | 410.23 K | $6.32 M |
| 04/09/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 335.25 K | $6.21 M |
| 04/08/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 453.86 K | $6.26 M |
| 04/07/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 419.22 K | $6.37 M |
| 04/06/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 455.67 K | $6.37 M |
| 04/05/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 452.73 K | $6.32 M |
| 04/01/2026 | $1.32 | $1.18 (-10.61%) | $1.32 | $1.17 | 498.40 K | $6.43 M |
| 03/31/2026 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.16 | 559.48 K | $6.48 M |
| 03/30/2026 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.12 | 365.66 K | $6.26 M |
| 03/29/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.10 | 486.32 K | $6.15 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.
