Bionano Genomics, Inc. (LON:0A4K)
London · Delayed Price · Currency is GBP · Price in USD 5.26
-0.33 (-5.82%)
At close: Jan 31, 2025
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.70 | 5.88 | 5.19 | 5.26 | 5.25 | -5.82% | 4,768 |
| Jan 30, 2025 | 5.04 | 5.85 | 5.02 | 5.58 | 5.58 | 8.67% | 9,547 |
| Jan 29, 2025 | 5.01 | 5.48 | 5.00 | 5.14 | 5.14 | 1.68% | 6,713 |
| Jan 28, 2025 | 5.76 | 5.76 | 5.05 | 5.05 | 5.05 | -30.44% | 8,366 |
| Jan 24, 2025 | 8.28 | 8.28 | 6.94 | 7.26 | 7.26 | -14.25% | 13,001 |
| Jan 23, 2025 | 9.60 | 10.20 | 8.40 | 8.47 | 8.47 | -24.06% | 38,930 |
| Jan 22, 2025 | 10.93 | 11.19 | 10.62 | 11.15 | 11.15 | 0.81% | 2,374 |
| Jan 21, 2025 | 11.55 | 11.55 | 10.43 | 11.06 | 11.06 | -4.01% | 5,337 |
| Jan 17, 2025 | 12.57 | 12.57 | 11.41 | 11.52 | 11.52 | -2.93% | 3,390 |
| Jan 16, 2025 | 10.80 | 11.88 | 10.64 | 11.87 | 11.87 | -1.59% | 10,494 |
| Jan 15, 2025 | 12.60 | 12.67 | 11.64 | 12.06 | 12.06 | -2.62% | 10,731 |
| Jan 14, 2025 | 13.22 | 13.37 | 12.13 | 12.38 | 12.38 | -1.62% | 5,565 |
| Jan 13, 2025 | 13.39 | 13.39 | 12.32 | 12.59 | 12.59 | -6.30% | 2,076 |
| Jan 10, 2025 | 15.38 | 15.38 | 12.84 | 13.43 | 13.43 | 1.75% | 5,021 |
| Jan 8, 2025 | 16.53 | 16.53 | 13.20 | 13.20 | 13.20 | -17.62% | 7,290 |
| Jan 7, 2025 | 16.80 | 16.80 | 15.09 | 16.03 | 16.03 | -5.69% | 5,263 |
| Jan 6, 2025 | 19.11 | 19.48 | 16.58 | 16.99 | 16.99 | -16.78% | 9,599 |
| Jan 3, 2025 | 17.10 | 22.44 | 17.08 | 20.42 | 20.42 | 32.14% | 29,675 |
| Jan 2, 2025 | 16.80 | 18.75 | 15.33 | 15.45 | 15.45 | -6.39% | 7,546 |
| Dec 31, 2024 | 22.19 | 22.63 | 15.00 | 16.51 | 16.51 | -10.59% | 5,640 |
| Dec 30, 2024 | 13.12 | 20.40 | 12.31 | 18.46 | 18.46 | 46.38% | 4,808 |
| Dec 27, 2024 | 12.79 | 13.20 | 12.43 | 12.61 | 12.61 | 1.35% | 1,033 |
| Dec 26, 2024 | 12.15 | 12.59 | 12.00 | 12.44 | 12.44 | 3.34% | 2,169 |
| Dec 24, 2024 | 12.33 | 12.36 | 11.68 | 12.04 | 12.04 | 0.75% | 2,411 |
| Dec 23, 2024 | 12.00 | 12.47 | 11.80 | 11.95 | 11.95 | -0.40% | 1,256 |
| Dec 20, 2024 | 11.82 | 12.20 | 11.70 | 12.00 | 12.00 | 1.83% | 1,516 |
| Dec 19, 2024 | 12.84 | 13.14 | 11.72 | 11.78 | 11.78 | -9.45% | 2,850 |
| Dec 18, 2024 | 12.83 | 13.18 | 12.58 | 13.01 | 13.01 | -1.63% | 510 |
| Dec 17, 2024 | 13.38 | 13.50 | 12.07 | 13.23 | 13.23 | -2.78% | 3,103 |
| Dec 16, 2024 | 14.16 | 14.58 | 13.61 | 13.61 | 13.61 | -1.95% | 1,063 |
| Dec 13, 2024 | 13.80 | 14.39 | 13.80 | 13.88 | 13.88 | -3.22% | 1,283 |
| Dec 12, 2024 | 14.21 | 14.69 | 14.00 | 14.34 | 14.34 | 1.31% | 943 |
| Dec 11, 2024 | 14.57 | 14.75 | 13.82 | 14.15 | 14.15 | 0.08% | 1,643 |
| Dec 10, 2024 | 15.80 | 16.04 | 13.81 | 14.14 | 14.14 | -10.65% | 2,160 |
| Dec 9, 2024 | 14.57 | 15.89 | 14.06 | 15.83 | 15.83 | 14.25% | 3,457 |
| Dec 6, 2024 | 14.11 | 14.22 | 13.80 | 13.85 | 13.85 | 0.33% | 1,069 |
| Dec 5, 2024 | 14.33 | 14.33 | 13.81 | 13.81 | 13.81 | -2.86% | 913 |
| Dec 4, 2024 | 14.70 | 14.86 | 13.80 | 14.21 | 14.21 | 0.77% | 1,904 |
| Dec 3, 2024 | 15.30 | 15.60 | 13.98 | 14.11 | 14.11 | -6.85% | 2,681 |
| Dec 2, 2024 | 15.77 | 16.92 | 15.14 | 15.14 | 15.14 | 0.52% | 2,186 |
| Nov 29, 2024 | 14.58 | 15.44 | 14.41 | 15.07 | 15.07 | 6.13% | 2,620 |
| Nov 27, 2024 | 14.57 | 15.32 | 13.94 | 14.20 | 14.20 | -2.87% | 1,989 |
| Nov 26, 2024 | 15.80 | 16.08 | 14.53 | 14.62 | 14.62 | 1.08% | 2,164 |
| Nov 25, 2024 | 13.72 | 14.79 | 13.68 | 14.46 | 14.46 | 9.51% | 1,905 |
| Nov 22, 2024 | 13.02 | 13.56 | 12.91 | 13.20 | 13.20 | 3.81% | 1,785 |
| Nov 21, 2024 | 12.46 | 13.02 | 12.00 | 12.72 | 12.72 | 2.07% | 2,148 |
| Nov 20, 2024 | 13.66 | 13.67 | 12.07 | 12.46 | 12.46 | -8.12% | 2,878 |
| Nov 19, 2024 | 13.61 | 14.08 | 13.46 | 13.56 | 13.56 | 1.14% | 772 |
| Nov 18, 2024 | 14.58 | 14.92 | 13.22 | 13.41 | 13.41 | -8.14% | 2,299 |
| Nov 15, 2024 | 15.05 | 15.11 | 14.40 | 14.60 | 14.60 | -2.09% | 1,623 |