5 DAY PERFORMANCE
-24.32%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-47.42%
Bionano Genomics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.46 | $1.46 (0%) | $1.49 | $1.42 | 182.73 K | $16.86 M |
| 10/07/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.42 | 134.08 K | $16.86 M |
| 10/06/2026 | $1.43 | $1.45 (1.4%) | $1.48 | $1.43 | 208.50 K | $16.74 M |
| 10/05/2026 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.40 | 322.91 K | $16.74 M |
| 10/02/2026 | $1.58 | $1.48 (-6.33%) | $1.62 | $1.45 | 384.20 K | $17.09 M |
| 10/01/2026 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.54 | 374.04 K | $18.13 M |
| 09/30/2026 | $1.72 | $1.56 (-9.3%) | $1.73 | $1.53 | 655.03 K | $18.01 M |
| 09/29/2026 | $1.68 | $1.73 (2.98%) | $1.77 | $1.65 | 425.04 K | $19.97 M |
| 09/28/2026 | $1.63 | $1.68 (3.07%) | $1.73 | $1.62 | 466.14 K | $19.40 M |
| 09/25/2026 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.63 | 578.70 K | $19.17 M |
| 09/24/2026 | $1.69 | $1.69 (0%) | $1.79 | $1.64 | 619.95 K | $19.51 M |
| 09/23/2026 | $1.81 | $1.70 (-6.08%) | $1.83 | $1.68 | 914.30 K | $19.63 M |
| 09/22/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.75 | 887.78 K | $21.01 M |
| 09/21/2026 | $1.73 | $1.83 (5.78%) | $1.89 | $1.73 | 978.53 K | $21.13 M |
| 09/18/2026 | $1.75 | $1.73 (-1.14%) | $1.87 | $1.69 | 1.20 M | $19.97 M |
| 09/17/2026 | $1.53 | $1.74 (13.73%) | $1.86 | $1.50 | 2.50 M | $20.09 M |
| 09/16/2026 | $1.58 | $1.51 (-4.43%) | $1.65 | $1.41 | 1.87 M | $17.43 M |
| 09/15/2026 | $1.31 | $1.56 (19.08%) | $2.23 | $1.31 | 39.78 M | $18.01 M |
| 09/14/2026 | $1.23 | $1.33 (8.13%) | $1.38 | $1.21 | 409.60 K | $15.36 M |
| 09/11/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.20 | 57.99 K | $14.09 M |
| 09/10/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 288.14 K | $13.86 M |
| 09/09/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.18 | 69.46 K | $13.62 M |
| 09/08/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.19 | 87.40 K | $13.86 M |
| 09/04/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 177.45 K | $13.86 M |
| 09/03/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.23 | 191.72 K | $14.32 M |
| 09/02/2026 | $1.22 | $1.27 (4.1%) | $1.28 | $1.20 | 300.73 K | $14.66 M |
| 09/01/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.17 | 208.66 K | $14.09 M |
| 08/31/2026 | $1.18 | $1.22 (3.39%) | $1.22 | $1.15 | 177.40 K | $14.09 M |
| 08/28/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.16 | 179.63 K | $13.51 M |
| 08/27/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.20 | 168.13 K | $13.97 M |
| 08/26/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.21 | 157.09 K | $13.97 M |
| 08/25/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.20 | 115.65 K | $14.43 M |
| 08/24/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.18 | 133.38 K | $14.09 M |
| 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 |
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.
