5 DAY PERFORMANCE
+12.94%
1 MONTH PERFORMANCE
+17.79%
3 MONTH PERFORMANCE
-56.16%
6 MONTH PERFORMANCE
-47.68%
YEAR-TO-DATE PERFORMANCE
-88.90%
1 YEAR PERFORMANCE
-87.62%
Bionano Genomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.61 | 185.71 K | $8.78 M |
| 12/08/2025 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.62 | 230.80 K | $8.75 M |
| 12/05/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 151.97 K | $8.97 M |
| 12/04/2025 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.69 | 223.64 K | $9.07 M |
| 12/03/2025 | $1.68 | $1.73 (2.98%) | $1.75 | $1.68 | 231.93 K | $9.23 M |
| 12/02/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.59 | 315.00 K | $8.97 M |
| 12/01/2025 | $1.86 | $1.72 (-7.53%) | $1.87 | $1.71 | 273.50 K | $9.18 M |
| 11/28/2025 | $1.83 | $1.85 (1.09%) | $1.88 | $1.81 | 202.50 K | $9.88 M |
| 11/26/2025 | $1.74 | $1.81 (4.02%) | $1.83 | $1.65 | 283.23 K | $9.66 M |
| 11/25/2025 | $1.68 | $1.74 (3.57%) | $1.75 | $1.65 | 241.30 K | $9.29 M |
| 11/24/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.57 | 248.00 K | $8.97 M |
| 11/21/2025 | $1.49 | $1.62 (8.72%) | $1.65 | $1.45 | 368.00 K | $8.65 M |
| 11/20/2025 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.48 | 279.44 K | $7.95 M |
| 11/19/2025 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.50 | 154.24 K | $8.22 M |
| 11/18/2025 | $1.50 | $1.55 (3.33%) | $1.59 | $1.46 | 182.60 K | $8.27 M |
| 11/17/2025 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.45 | 364.10 K | $8.01 M |
| 11/14/2025 | $1.55 | $1.52 (-1.94%) | $1.76 | $1.50 | 837.20 K | $8.11 M |
| 11/13/2025 | $1.60 | $1.47 (-8.13%) | $1.64 | $1.47 | 576.83 K | $7.85 M |
| 11/12/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.59 | 301.41 K | $8.54 M |
| 11/11/2025 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.60 | 194.34 K | $8.65 M |
| 11/10/2025 | $1.65 | $1.62 (-1.82%) | $1.70 | $1.61 | 254.00 K | $8.65 M |
| 11/07/2025 | $1.61 | $1.63 (1.24%) | $1.63 | $1.52 | 278.69 K | $5.61 M |
| 11/06/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.57 | 350.40 K | $5.54 M |
| 11/05/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.66 | 164.20 K | $5.82 M |
| 11/04/2025 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.66 | 329.10 K | $5.85 M |
| 11/03/2025 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.71 | 379.94 K | $5.92 M |
| 10/31/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.78 | 230.60 K | $6.19 M |
| 10/30/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.79 | 220.20 K | $6.16 M |
| 10/29/2025 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.81 | 314.50 K | $6.26 M |
| 10/28/2025 | $1.91 | $1.87 (-2.09%) | $1.95 | $1.86 | 377.83 K | $6.43 M |
| 10/27/2025 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.90 | 294.84 K | $6.57 M |
| 10/24/2025 | $1.93 | $1.93 (0%) | $1.96 | $1.92 | 248.30 K | $6.64 M |
| 10/23/2025 | $1.93 | $1.91 (-1.04%) | $1.94 | $1.90 | 321.49 K | $6.57 M |
| 10/22/2025 | $1.89 | $1.92 (1.59%) | $1.94 | $1.85 | 362.00 K | $6.61 M |
| 10/21/2025 | $1.96 | $1.90 (-3.06%) | $1.97 | $1.89 | 369.64 K | $6.54 M |
| 10/20/2025 | $1.96 | $1.98 (1.02%) | $2.02 | $1.94 | 379.11 K | $6.81 M |
| 10/17/2025 | $1.94 | $1.90 (-2.06%) | $1.98 | $1.89 | 447.24 K | $6.54 M |
| 10/16/2025 | $2.12 | $1.99 (-6.13%) | $2.15 | $1.99 | 378.43 K | $6.85 M |
| 10/15/2025 | $2.11 | $2.12 (0.47%) | $2.15 | $2.04 | 455.72 K | $7.29 M |
| 10/14/2025 | $1.93 | $2.09 (8.29%) | $2.12 | $1.91 | 555.80 K | $7.19 M |
| 10/13/2025 | $1.97 | $1.96 (-0.51%) | $2.01 | $1.90 | 522.22 K | $6.74 M |
| 10/10/2025 | $2.11 | $1.95 (-7.58%) | $2.13 | $1.94 | 670.64 K | $6.71 M |
| 10/09/2025 | $1.99 | $2.13 (7.04%) | $2.15 | $1.99 | 701.50 K | $7.33 M |
| 10/08/2025 | $1.99 | $1.98 (-0.5%) | $2.06 | $1.97 | 557.50 K | $6.81 M |
| 10/07/2025 | $2.05 | $2.01 (-1.95%) | $2.07 | $1.93 | 843.40 K | $6.92 M |
| 10/06/2025 | $1.97 | $2.04 (3.55%) | $2.04 | $1.93 | 800.71 K | $7.02 M |
| 10/03/2025 | $1.89 | $1.92 (1.59%) | $1.97 | $1.86 | 810.60 K | $6.61 M |
| 10/02/2025 | $1.76 | $1.89 (7.39%) | $1.89 | $1.74 | 1.03 M | $6.50 M |
| 10/01/2025 | $1.72 | $1.74 (1.16%) | $1.79 | $1.68 | 639.42 K | $5.99 M |
| 09/30/2025 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.66 | 497.04 K | $5.88 M |
| 09/29/2025 | $1.67 | $1.71 (2.4%) | $1.73 | $1.63 | 756.11 K | $5.88 M |
| 09/26/2025 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.66 | 469.60 K | $5.71 M |
| 09/25/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.68 | 548.52 K | $5.88 M |
| 09/24/2025 | $1.71 | $1.76 (2.92%) | $1.77 | $1.67 | 724.63 K | $6.06 M |
| 09/23/2025 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.68 | 1.04 M | $5.78 M |
| 09/22/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.70 | 1.55 M | $6.06 M |
| 09/19/2025 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.78 | 914.80 K | $6.16 M |
| 09/18/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.72 | 1.36 M | $6.16 M |
| 09/17/2025 | $1.79 | $1.77 (-1.12%) | $1.90 | $1.74 | 2.60 M | $6.09 M |
| 09/16/2025 | $1.58 | $1.78 (12.66%) | $1.80 | $1.50 | 12.29 M | $6.12 M |
| 09/15/2025 | $3.41 | $2.77 (-18.77%) | $3.45 | $2.77 | 2.60 M | $9.53 M |
| 09/12/2025 | $4.08 | $3.88 (-4.9%) | $4.10 | $3.56 | 766.00 K | $13.35 M |
| 09/11/2025 | $4.92 | $4.06 (-17.48%) | $5.50 | $3.85 | 1.15 M | $13.97 M |
| 09/10/2025 | $4.44 | $4.92 (10.81%) | $5.08 | $4.40 | 391.60 K | $16.93 M |
| 09/09/2025 | $4.31 | $4.38 (1.62%) | $4.39 | $4.15 | 189.13 K | $15.07 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.
