5 DAY PERFORMANCE
-13.18%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
+1.82%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-26.80%
1 YEAR PERFORMANCE
-71.65%
Bionano Genomics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.24 | 342.33 K | $6.97 M |
| 05/12/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.23 | 151.33 K | $6.86 M |
| 05/11/2026 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.27 | 177.53 K | $6.92 M |
| 05/08/2026 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.29 | 150.64 K | $7.02 M |
| 05/07/2026 | $1.26 | $1.33 (5.56%) | $1.37 | $1.25 | 235.21 K | $7.24 M |
| 05/06/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.22 | 117.21 K | $6.92 M |
| 05/05/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 89.22 K | $6.75 M |
| 05/04/2026 | $1.20 | $1.24 (3.33%) | $1.28 | $1.20 | 197.20 K | $6.75 M |
| 05/01/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 116.83 K | $6.43 M |
| 04/30/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 130.12 K | $6.32 M |
| 04/29/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 120.56 K | $6.32 M |
| 04/28/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 72.90 K | $6.48 M |
| 04/27/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 75.21 K | $6.70 M |
| 04/24/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 94.20 K | $6.59 M |
| 04/23/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 154.05 K | $6.59 M |
| 04/22/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.24 | 99.15 K | $6.81 M |
| 04/21/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.26 | 149.10 K | $6.86 M |
| 04/20/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.27 | 144.94 K | $7.13 M |
| 04/17/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 136.30 K | $7.02 M |
| 04/16/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.22 | 100.44 K | $6.86 M |
| 04/15/2026 | $1.20 | $1.28 (6.67%) | $1.28 | $1.20 | 152.22 K | $6.97 M |
| 04/14/2026 | $1.19 | $1.21 (1.68%) | $1.23 | $1.18 | 209.81 K | $6.59 M |
| 04/13/2026 | $1.14 | $1.18 (3.51%) | $1.18 | $1.13 | 112.01 K | $6.43 M |
| 04/10/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 82.05 K | $6.15 M |
| 04/09/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.14 | 113.63 K | $6.32 M |
| 04/08/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 83.30 K | $6.43 M |
| 04/07/2026 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 112.84 K | $6.37 M |
| 04/06/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 178.30 K | $6.26 M |
| 04/02/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 118.86 K | $6.53 M |
| 04/01/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.18 | 108.55 K | $6.48 M |
| 03/31/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.12 | 113.33 K | $6.37 M |
| 03/30/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 101.84 K | $6.15 M |
| 03/27/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.09 | 328.80 K | $6.32 M |
| 03/26/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.14 | 528.10 K | $6.26 M |
| 03/25/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.11 | 584.60 K | $6.53 M |
| 03/24/2026 | $1.30 | $1.18 (-9.23%) | $1.32 | $1.18 | 1.89 M | $6.43 M |
| 03/23/2026 | $1.14 | $1.46 (28.07%) | $1.47 | $1.14 | 7.89 M | $7.95 M |
| 03/20/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 395.61 K | $6.14 M |
| 03/19/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.09 | 46.18 K | $5.98 M |
| 03/18/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 48.55 K | $5.98 M |
| 03/17/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 74.05 K | $6.03 M |
| 03/16/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 92.55 K | $5.93 M |
| 03/13/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 70.73 K | $5.93 M |
| 03/12/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 111.00 K | $5.98 M |
| 03/11/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 84.87 K | $6.14 M |
| 03/10/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 102.90 K | $6.03 M |
| 03/09/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 99.40 K | $5.98 M |
| 03/06/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.09 | 137.92 K | $5.98 M |
| 03/05/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.11 | 165.51 K | $6.03 M |
| 03/04/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.11 | 67.10 K | $6.14 M |
| 03/03/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.08 | 133.30 K | $5.98 M |
| 03/02/2026 | $1.10 | $1.14 (3.64%) | $1.16 | $1.10 | 76.46 K | $6.09 M |
| 02/27/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 115.22 K | $6.14 M |
| 02/26/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 127.02 K | $6.14 M |
| 02/25/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.14 | 118.32 K | $6.14 M |
| 02/24/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.10 | 101.90 K | $5.98 M |
| 02/23/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 93.50 K | $6.03 M |
| 02/20/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 72.62 K | $6.09 M |
| 02/19/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.13 | 92.11 K | $6.19 M |
| 02/18/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.08 | 84.90 K | $6.09 M |
| 02/17/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.08 | 101.75 K | $5.87 M |
| 02/13/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 94.39 K | $5.87 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.
