5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-72.00%
Bionano Genomics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.18 | 193.21 K | $13.86 M |
| 08/20/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 111.53 K | $13.97 M |
| 08/19/2026 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 245.82 K | $14.20 M |
| 08/18/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.14 | 180.74 K | $13.62 M |
| 08/17/2026 | $1.17 | $1.19 (1.71%) | $1.21 | $1.15 | 126.26 K | $13.74 M |
| 08/14/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.13 | 84.48 K | $13.62 M |
| 08/13/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 164.84 K | $13.62 M |
| 08/12/2026 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 77.26 K | $13.86 M |
| 08/11/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.12 | 133.12 K | $13.74 M |
| 08/10/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.14 | 242.54 K | $13.39 M |
| 08/07/2026 | $1.12 | $1.16 (3.57%) | $1.16 | $1.10 | 78.65 K | $13.39 M |
| 08/06/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 60.60 K | $12.70 M |
| 08/05/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.07 | 78.04 K | $11.75 M |
| 08/04/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 111.44 K | $12.30 M |
| 08/03/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.07 | 303.60 K | $12.30 M |
| 07/31/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.00 | 239.80 K | $11.75 M |
| 07/30/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 166.07 K | $11.64 M |
| 07/29/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 55.44 K | $11.97 M |
| 07/28/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 91.28 K | $11.97 M |
| 07/27/2026 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.07 | 125.73 K | $11.86 M |
| 07/24/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.11 | 101.11 K | $12.19 M |
| 07/23/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 75.09 K | $12.19 M |
| 07/22/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 69.45 K | $12.30 M |
| 07/21/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 80.80 K | $12.30 M |
| 07/20/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 72.60 K | $12.41 M |
| 07/17/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.14 | 71.02 K | $12.63 M |
| 07/16/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 45.12 K | $12.85 M |
| 07/15/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 51.74 K | $13.07 M |
| 07/14/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 80.20 K | $12.63 M |
| 07/13/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 90.35 K | $12.85 M |
| 07/10/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.14 | 210.55 K | $13.17 M |
| 07/09/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 129.80 K | $12.52 M |
| 07/08/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 76.18 K | $12.41 M |
| 07/07/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 91.10 K | $12.52 M |
| 07/06/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 95.55 K | $12.74 M |
| 07/02/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 213.78 K | $12.63 M |
| 07/01/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.12 | 233.41 K | $12.85 M |
| 06/30/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 243.54 K | $12.41 M |
| 06/29/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 211.34 K | $12.85 M |
| 06/26/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 194.20 K | $12.52 M |
| 06/25/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.12 | 126.85 K | $12.30 M |
| 06/24/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 94.25 K | $12.41 M |
| 06/23/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 74.30 K | $12.63 M |
| 06/22/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 68.81 K | $12.63 M |
| 06/18/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 163.30 K | $12.52 M |
| 06/17/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 112.13 K | $12.74 M |
| 06/16/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 127.14 K | $12.63 M |
| 06/15/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.16 | 84.62 K | $12.74 M |
| 06/12/2026 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.16 | 150.06 K | $12.74 M |
| 06/11/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 89.54 K | $13.07 M |
| 06/10/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 91.33 K | $12.74 M |
| 06/09/2026 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.16 | 227.45 K | $12.74 M |
| 06/08/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 172.13 K | $12.85 M |
| 06/05/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.17 | 212.40 K | $12.85 M |
| 06/04/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 130.91 K | $13.83 M |
| 06/03/2026 | $1.26 | $1.30 (3.17%) | $1.38 | $1.23 | 251.40 K | $14.27 M |
| 06/02/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.23 | 150.64 K | $13.83 M |
| 06/01/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 122.10 K | $13.72 M |
| 05/29/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 183.95 K | $13.61 M |
| 05/28/2026 | $1.24 | $1.25 (0.81%) | $1.26 | $1.24 | 158.88 K | $13.72 M |
| 05/27/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.21 | 178.52 K | $13.50 M |
| 05/26/2026 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 159.55 K | $13.39 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.
