Bionano Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.20	0.20	0.20	0.20	0.20	-2.74%	2,419,072
Dec 19, 2024	0.22	0.22	0.20	0.20	0.20	-4.52%	3,691,600
Dec 18, 2024	0.22	0.22	0.21	0.21	0.21	-0.47%	4,270,908
Dec 17, 2024	0.22	0.22	0.20	0.21	0.21	-6.01%	3,366,400
Dec 16, 2024	0.24	0.24	0.22	0.22	0.22	-6.42%	2,858,729
Dec 13, 2024	0.24	0.24	0.23	0.24	0.24	1.39%	1,701,712
Dec 12, 2024	0.24	0.25	0.23	0.24	0.24	-1.91%	1,512,540
Dec 11, 2024	0.24	0.25	0.23	0.24	0.24	-0.78%	2,110,634
Dec 10, 2024	0.27	0.27	0.23	0.24	0.24	-5.96%	4,060,300
Dec 9, 2024	0.24	0.27	0.24	0.26	0.26	10.61%	6,136,141
Dec 6, 2024	0.24	0.24	0.23	0.23	0.23	-0.72%	2,517,900
Dec 5, 2024	0.24	0.24	0.23	0.24	0.24	-1.47%	2,427,810
Dec 4, 2024	0.25	0.25	0.23	0.24	0.24	0.80%	1,829,107
Dec 3, 2024	0.26	0.26	0.23	0.24	0.24	-6.80%	3,295,614
Dec 2, 2024	0.28	0.28	0.25	0.25	0.25	-0.51%	2,965,522
Nov 29, 2024	0.24	0.26	0.24	0.26	0.26	7.30%	2,060,700
Nov 27, 2024	0.24	0.26	0.23	0.24	0.24	-0.75%	2,165,130
Nov 26, 2024	0.26	0.27	0.24	0.24	0.24	-4.53%	2,293,300
Nov 25, 2024	0.23	0.27	0.23	0.25	0.25	12.23%	5,460,621
Nov 22, 2024	0.22	0.23	0.22	0.22	0.22	2.24%	3,062,827
Nov 21, 2024	0.21	0.22	0.20	0.22	0.22	4.63%	3,329,746
Nov 20, 2024	0.23	0.23	0.20	0.21	0.21	-6.77%	3,979,300
Nov 19, 2024	0.23	0.23	0.22	0.22	0.22	-1.49%	2,238,618
Nov 18, 2024	0.25	0.25	0.22	0.23	0.23	-7.35%	4,795,300
Nov 15, 2024	0.25	0.25	0.24	0.25	0.25	-3.83%	2,836,600
Nov 14, 2024	0.26	0.27	0.24	0.26	0.26	-7.58%	5,728,542
Nov 13, 2024	0.27	0.28	0.25	0.28	0.28	4.53%	5,317,537
Nov 12, 2024	0.29	0.29	0.26	0.26	0.26	-4.75%	3,665,600
Nov 11, 2024	0.29	0.29	0.27	0.28	0.28	-0.36%	3,081,708
Nov 8, 2024	0.30	0.30	0.27	0.28	0.28	-5.26%	4,979,000
Nov 7, 2024	0.30	0.31	0.29	0.29	0.29	-1.83%	3,079,400
Nov 6, 2024	0.30	0.31	0.28	0.30	0.30	1.04%	3,355,719
Nov 5, 2024	0.29	0.30	0.28	0.30	0.30	5.02%	2,271,600
Nov 4, 2024	0.28	0.29	0.27	0.28	0.28	0.32%	1,473,700
Nov 1, 2024	0.30	0.30	0.28	0.28	0.28	-2.73%	2,150,114
Oct 31, 2024	0.32	0.34	0.26	0.29	0.29	-14.49%	5,536,128
Oct 30, 2024	0.31	0.38	0.30	0.34	0.34	8.24%	5,592,900
Oct 29, 2024	0.31	0.32	0.30	0.31	0.31	1.00%	1,446,500
Oct 28, 2024	0.31	0.32	0.30	0.31	0.31	1.37%	3,269,813
Oct 25, 2024	0.29	0.32	0.29	0.31	0.31	3.45%	2,457,232
Oct 24, 2024	0.30	0.30	0.28	0.30	0.30	0.27%	2,568,200
Oct 23, 2024	0.31	0.31	0.28	0.29	0.29	-4.19%	4,325,548
Oct 22, 2024	0.32	0.32	0.31	0.31	0.31	-3.99%	2,901,300
Oct 21, 2024	0.35	0.35	0.31	0.32	0.32	-3.84%	4,280,242
Oct 18, 2024	0.33	0.34	0.32	0.33	0.33	2.24%	1,328,200
Oct 17, 2024	0.34	0.34	0.32	0.33	0.33	-2.16%	1,432,707
Oct 16, 2024	0.33	0.34	0.30	0.33	0.33	1.03%	5,103,738
Oct 15, 2024	0.35	0.36	0.33	0.33	0.33	-5.83%	3,326,424
Oct 14, 2024	0.38	0.38	0.34	0.35	0.35	-5.38%	3,247,500
Oct 11, 2024	0.37	0.38	0.37	0.37	0.37	-	3,037,000
Oct 10, 2024	0.42	0.43	0.37	0.37	0.37	-11.99%	3,776,435
Oct 9, 2024	0.42	0.43	0.41	0.42	0.42	-0.07%	615,300
Oct 8, 2024	0.43	0.45	0.42	0.42	0.42	-2.88%	670,100
Oct 7, 2024	0.46	0.47	0.42	0.43	0.43	-5.72%	1,065,438
Oct 4, 2024	0.44	0.47	0.44	0.46	0.46	4.69%	1,008,877
Oct 3, 2024	0.43	0.45	0.42	0.44	0.44	1.69%	915,400
Oct 2, 2024	0.42	0.44	0.42	0.43	0.43	1.62%	1,134,636
Oct 1, 2024	0.45	0.46	0.42	0.42	0.42	-6.41%	1,350,800
Sep 30, 2024	0.47	0.48	0.44	0.45	0.45	-2.01%	1,454,176
Sep 27, 2024	0.44	0.51	0.42	0.46	0.46	4.94%	3,994,911
Sep 26, 2024	0.41	0.45	0.41	0.44	0.44	9.28%	1,859,911
Sep 25, 2024	0.42	0.43	0.40	0.40	0.40	-3.83%	717,706
Sep 24, 2024	0.40	0.43	0.39	0.42	0.42	5.00%	1,645,800
Sep 23, 2024	0.41	0.43	0.40	0.40	0.40	-1.36%	717,046
Sep 20, 2024	0.42	0.43	0.41	0.41	0.41	-3.45%	1,403,100
Sep 19, 2024	0.43	0.44	0.42	0.42	0.42	4.95%	1,149,312
Sep 18, 2024	0.42	0.43	0.40	0.40	0.40	-4.76%	986,638
Sep 17, 2024	0.43	0.43	0.41	0.42	0.42	1.35%	1,016,300
Sep 16, 2024	0.43	0.44	0.41	0.41	0.41	-3.63%	1,519,303
Sep 13, 2024	0.47	0.48	0.43	0.43	0.43	-5.24%	1,461,700
Sep 12, 2024	0.47	0.48	0.44	0.45	0.45	-5.40%	1,044,435
Sep 11, 2024	0.43	0.48	0.42	0.48	0.48	9.74%	1,006,200
Sep 10, 2024	0.44	0.45	0.41	0.44	0.44	-1.73%	1,202,933
Sep 9, 2024	0.45	0.46	0.44	0.45	0.45	0.38%	770,100
Sep 6, 2024	0.46	0.46	0.43	0.44	0.44	-2.79%	890,612
Sep 5, 2024	0.46	0.46	0.44	0.46	0.46	0.31%	830,632
Sep 4, 2024	0.46	0.47	0.45	0.45	0.45	-2.19%	596,700
Sep 3, 2024	0.49	0.49	0.46	0.46	0.46	-5.14%	628,925
Aug 30, 2024	0.48	0.49	0.46	0.49	0.49	1.41%	780,700
Aug 29, 2024	0.47	0.49	0.46	0.48	0.48	1.05%	646,406
Aug 28, 2024	0.51	0.51	0.46	0.48	0.48	-6.71%	1,219,340
Aug 27, 2024	0.52	0.53	0.50	0.51	0.51	-1.78%	534,400
Aug 26, 2024	0.53	0.54	0.50	0.52	0.52	-0.76%	1,291,348
Aug 23, 2024	0.53	0.55	0.52	0.53	0.53	1.62%	758,015
Aug 22, 2024	0.56	0.56	0.49	0.52	0.52	-5.91%	1,464,011
Aug 21, 2024	0.52	0.55	0.51	0.55	0.55	6.24%	1,837,100
Aug 20, 2024	0.57	0.58	0.51	0.52	0.52	-7.07%	1,604,200
Aug 19, 2024	0.55	0.62	0.54	0.56	0.56	4.05%	3,665,530
Aug 16, 2024	0.51	0.58	0.50	0.54	0.54	3.60%	2,710,410
Aug 15, 2024	0.43	0.52	0.43	0.52	0.52	22.87%	3,846,100
Aug 14, 2024	0.45	0.45	0.41	0.42	0.42	-1.82%	991,000
Aug 13, 2024	0.40	0.44	0.40	0.43	0.43	8.87%	1,770,000
Aug 12, 2024	0.41	0.42	0.36	0.39	0.39	0.03%	1,676,733
Aug 9, 2024	0.40	0.41	0.37	0.39	0.39	-2.29%	2,226,014
Aug 8, 2024	0.45	0.46	0.31	0.40	0.40	-6.72%	9,003,600
Aug 7, 2024	0.52	0.53	0.42	0.43	0.43	-15.88%	4,005,900
Aug 6, 2024	0.54	0.55	0.51	0.51	0.51	-1.35%	902,407
Aug 5, 2024	0.50	0.55	0.50	0.52	0.52	-5.63%	1,516,100
Aug 2, 2024	0.57	0.58	0.52	0.55	0.55	-6.12%	2,227,400
Aug 1, 2024	0.65	0.66	0.58	0.59	0.59	-8.45%	1,333,442