Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.420
+0.100 (3.01%)
Mar 14, 2025, 10:55 AM EDT - Market open

Bionano Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20253.353.363.333.33-0.30%3,710
Mar 13, 20253.603.733.303.323.32-8.03%56,828
Mar 12, 20253.793.793.613.613.61-1.63%51,231
Mar 11, 20253.713.763.463.673.67-1.34%108,161
Mar 10, 20254.094.173.663.723.72-8.82%58,179
Mar 7, 20254.004.254.004.084.08-0.49%93,796
Mar 6, 20254.054.223.934.104.10-69,284
Mar 5, 20253.894.203.804.104.103.80%132,706
Mar 4, 20253.934.053.733.953.95-1.25%102,470
Mar 3, 20254.244.393.924.004.00-3.85%234,960
Feb 28, 20254.384.514.104.164.16-5.02%89,780
Feb 27, 20254.644.654.334.384.38-6.41%120,134
Feb 26, 20254.694.854.644.684.68-0.43%112,963
Feb 25, 20254.914.924.464.704.70-5.24%145,879
Feb 24, 20255.275.304.844.964.96-7.46%138,537
Feb 21, 20255.305.385.145.365.360.37%78,886
Feb 20, 20255.585.585.205.345.34-3.61%109,294
Feb 19, 20255.705.855.455.545.54-3.32%131,649
Feb 18, 20255.876.075.675.735.73-0.52%143,320
Feb 14, 20255.476.325.475.765.764.16%364,821
Feb 13, 20255.375.625.235.535.532.98%61,418
Feb 12, 20255.355.465.055.375.37-0.56%144,751
Feb 11, 20255.235.505.165.405.403.45%128,626
Feb 10, 20255.805.845.195.225.22-10.62%187,237
Feb 7, 20255.675.955.555.845.842.10%116,047
Feb 6, 20255.446.175.385.725.726.32%437,886
Feb 5, 20254.995.544.935.385.387.60%392,151
Feb 4, 20255.305.334.845.005.00-5.66%251,292
Feb 3, 20255.105.414.755.305.302.12%234,480
Jan 31, 20255.655.895.125.195.19-9.74%233,718
Jan 30, 20255.045.855.045.755.7511.87%386,924
Jan 29, 20255.035.494.955.145.141.38%479,569
Jan 28, 20255.705.765.005.075.07-12.89%616,015
Jan 27, 20256.986.985.755.825.82-20.16%554,206
Jan 24, 20257.947.986.947.297.29-8.16%285,360
Jan 23, 202510.3210.407.847.947.94-28.68%566,972
Jan 22, 202511.4011.4010.6811.1311.133.00%131,141
Jan 21, 202511.4711.5510.4110.8110.81-6.88%141,558
Jan 17, 202512.4012.5711.1211.6011.60-5.89%122,022
Jan 16, 202512.0612.4810.6412.3312.333.47%256,510
Jan 15, 202512.6013.2011.6411.9211.92-3.22%197,198
Jan 14, 202513.3215.6012.0012.3112.31-7.94%148,948
Jan 13, 202513.3413.4912.2013.3713.37-1.63%171,104
Jan 10, 202513.8114.1512.6013.6013.60-0.31%115,357
Jan 8, 202515.6016.0212.6713.6413.64-15.88%366,655
Jan 7, 202516.7816.7915.0616.2116.21-3.40%212,964
Jan 6, 202519.3619.6815.9916.7816.78-11.68%532,443
Jan 3, 202518.6022.8016.6019.0019.0024.05%1,436,853
Jan 2, 202517.9918.9115.0015.3215.32-11.48%219,113
Dec 31, 202421.6021.7815.0017.3017.300.80%645,961