Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.670
+0.020 (0.55%)
At close: May 30, 2025, 4:00 PM
3.640
-0.030 (-0.82%)
After-hours: May 30, 2025, 7:53 PM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.62 | 3.77 | 3.57 | 3.67 | 3.67 | 0.55% | 38,610 |
| May 29, 2025 | 3.72 | 3.83 | 3.62 | 3.65 | 3.65 | -1.35% | 39,267 |
| May 28, 2025 | 3.77 | 3.86 | 3.67 | 3.70 | 3.70 | -1.86% | 61,127 |
| May 27, 2025 | 3.76 | 3.87 | 3.75 | 3.77 | 3.77 | 1.34% | 62,981 |
| May 23, 2025 | 3.59 | 3.88 | 3.59 | 3.72 | 3.72 | -1.33% | 55,807 |
| May 22, 2025 | 3.58 | 3.77 | 3.42 | 3.77 | 3.77 | 4.14% | 106,195 |
| May 21, 2025 | 3.74 | 3.77 | 3.55 | 3.62 | 3.62 | -3.98% | 104,269 |
| May 20, 2025 | 3.91 | 3.96 | 3.75 | 3.77 | 3.77 | 0.80% | 121,908 |
| May 19, 2025 | 3.79 | 3.85 | 3.58 | 3.74 | 3.74 | -1.32% | 147,264 |
| May 16, 2025 | 4.07 | 4.17 | 3.77 | 3.79 | 3.79 | -3.56% | 239,190 |
| May 15, 2025 | 4.30 | 4.95 | 3.86 | 3.93 | 3.93 | 5.08% | 747,647 |
| May 14, 2025 | 4.04 | 4.08 | 3.74 | 3.74 | 3.74 | -5.32% | 506,031 |
| May 13, 2025 | 3.99 | 4.04 | 3.91 | 3.95 | 3.95 | 1.02% | 94,308 |
| May 12, 2025 | 4.08 | 4.10 | 3.85 | 3.91 | 3.91 | 1.93% | 70,601 |
| May 9, 2025 | 3.87 | 3.95 | 3.80 | 3.84 | 3.84 | -0.36% | 22,405 |
| May 8, 2025 | 3.75 | 3.94 | 3.71 | 3.85 | 3.85 | 4.34% | 44,562 |
| May 7, 2025 | 3.75 | 3.76 | 3.61 | 3.69 | 3.69 | -0.27% | 35,217 |
| May 6, 2025 | 3.90 | 3.94 | 3.70 | 3.70 | 3.70 | -6.33% | 61,513 |
| May 5, 2025 | 4.00 | 4.14 | 3.92 | 3.95 | 3.95 | -2.47% | 37,527 |
| May 2, 2025 | 4.01 | 4.23 | 3.88 | 4.05 | 4.05 | 1.25% | 63,441 |
| May 1, 2025 | 3.94 | 4.12 | 3.91 | 4.00 | 4.00 | 0.25% | 37,594 |
| Apr 30, 2025 | 4.13 | 4.13 | 3.83 | 3.99 | 3.99 | -3.86% | 78,184 |
| Apr 29, 2025 | 4.37 | 4.48 | 4.08 | 4.15 | 4.15 | -4.60% | 70,388 |
| Apr 28, 2025 | 4.36 | 4.52 | 4.20 | 4.35 | 4.35 | 1.16% | 104,932 |
| Apr 25, 2025 | 4.25 | 4.40 | 4.22 | 4.30 | 4.30 | 1.18% | 74,756 |
| Apr 24, 2025 | 4.18 | 4.34 | 4.17 | 4.25 | 4.25 | 3.66% | 56,485 |
| Apr 23, 2025 | 4.19 | 4.30 | 4.06 | 4.10 | 4.10 | 2.50% | 94,751 |
| Apr 22, 2025 | 4.05 | 4.25 | 3.96 | 4.00 | 4.00 | - | 102,244 |
| Apr 21, 2025 | 4.10 | 4.10 | 3.80 | 4.00 | 4.00 | -1.23% | 122,216 |
| Apr 17, 2025 | 4.05 | 4.23 | 4.00 | 4.05 | 4.05 | - | 88,411 |
| Apr 16, 2025 | 4.47 | 4.49 | 4.02 | 4.05 | 4.05 | -9.40% | 134,895 |
| Apr 15, 2025 | 4.80 | 4.82 | 4.36 | 4.47 | 4.47 | -7.26% | 196,128 |
| Apr 14, 2025 | 4.70 | 5.22 | 4.53 | 4.82 | 4.82 | 6.64% | 378,776 |
| Apr 11, 2025 | 4.38 | 4.56 | 3.96 | 4.52 | 4.52 | 2.73% | 319,994 |
| Apr 10, 2025 | 3.08 | 4.60 | 3.08 | 4.40 | 4.40 | 42.86% | 1,689,010 |
| Apr 9, 2025 | 2.95 | 3.15 | 2.88 | 3.08 | 3.08 | 8.83% | 181,271 |
| Apr 8, 2025 | 3.05 | 3.17 | 2.81 | 2.83 | 2.83 | -4.07% | 130,560 |
| Apr 7, 2025 | 2.76 | 3.16 | 2.68 | 2.95 | 2.95 | -2.64% | 144,325 |
| Apr 4, 2025 | 3.24 | 3.24 | 2.99 | 3.03 | 3.03 | -9.82% | 90,961 |
| Apr 3, 2025 | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | -10.40% | 73,741 |
| Apr 2, 2025 | 3.13 | 3.91 | 3.01 | 3.75 | 3.75 | 20.97% | 216,425 |
| Apr 1, 2025 | 2.85 | 3.17 | 2.84 | 3.10 | 3.10 | 11.11% | 134,098 |
| Mar 31, 2025 | 2.93 | 2.93 | 2.68 | 2.79 | 2.79 | -3.79% | 57,102 |
| Mar 28, 2025 | 3.10 | 3.10 | 2.85 | 2.90 | 2.90 | -5.54% | 65,942 |
| Mar 27, 2025 | 3.16 | 3.22 | 3.05 | 3.07 | 3.07 | -1.60% | 43,943 |
| Mar 26, 2025 | 3.30 | 3.34 | 3.04 | 3.12 | 3.12 | -5.45% | 76,372 |
| Mar 25, 2025 | 3.30 | 3.39 | 3.22 | 3.30 | 3.30 | - | 180,383 |
| Mar 24, 2025 | 3.29 | 3.43 | 3.25 | 3.30 | 3.30 | 1.54% | 56,328 |
| Mar 21, 2025 | 3.18 | 3.32 | 3.16 | 3.25 | 3.25 | - | 74,646 |
| Mar 20, 2025 | 3.28 | 3.33 | 3.17 | 3.25 | 3.25 | -1.52% | 79,571 |