Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
4.060
+0.010 (0.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.27 | 3.38 | 3.27 | 3.30 | 3.30 | 0.30% | 81,243 |
| Mar 18, 2025 | 3.44 | 3.44 | 3.27 | 3.29 | 3.29 | -5.19% | 71,923 |
| Mar 17, 2025 | 3.50 | 3.56 | 3.46 | 3.47 | 3.47 | - | 43,955 |
| Mar 14, 2025 | 3.35 | 3.56 | 3.33 | 3.47 | 3.47 | 4.52% | 90,096 |
| Mar 13, 2025 | 3.60 | 3.73 | 3.30 | 3.32 | 3.32 | -8.03% | 56,828 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -1.63% | 51,231 |
| Mar 11, 2025 | 3.71 | 3.76 | 3.46 | 3.67 | 3.67 | -1.34% | 108,161 |
| Mar 10, 2025 | 4.09 | 4.17 | 3.66 | 3.72 | 3.72 | -8.82% | 58,179 |
| Mar 7, 2025 | 4.00 | 4.25 | 4.00 | 4.08 | 4.08 | -0.49% | 93,796 |
| Mar 6, 2025 | 4.05 | 4.22 | 3.93 | 4.10 | 4.10 | - | 69,284 |
| Mar 5, 2025 | 3.89 | 4.20 | 3.80 | 4.10 | 4.10 | 3.80% | 132,706 |
| Mar 4, 2025 | 3.93 | 4.05 | 3.73 | 3.95 | 3.95 | -1.25% | 102,470 |
| Mar 3, 2025 | 4.24 | 4.39 | 3.92 | 4.00 | 4.00 | -3.85% | 234,960 |
| Feb 28, 2025 | 4.38 | 4.51 | 4.10 | 4.16 | 4.16 | -5.02% | 89,780 |
| Feb 27, 2025 | 4.64 | 4.65 | 4.33 | 4.38 | 4.38 | -6.41% | 120,134 |
| Feb 26, 2025 | 4.69 | 4.85 | 4.64 | 4.68 | 4.68 | -0.43% | 112,963 |
| Feb 25, 2025 | 4.91 | 4.92 | 4.46 | 4.70 | 4.70 | -5.24% | 145,879 |
| Feb 24, 2025 | 5.27 | 5.30 | 4.84 | 4.96 | 4.96 | -7.46% | 138,537 |
| Feb 21, 2025 | 5.30 | 5.38 | 5.14 | 5.36 | 5.36 | 0.37% | 78,886 |
| Feb 20, 2025 | 5.58 | 5.58 | 5.20 | 5.34 | 5.34 | -3.61% | 109,294 |
| Feb 19, 2025 | 5.70 | 5.85 | 5.45 | 5.54 | 5.54 | -3.32% | 131,649 |
| Feb 18, 2025 | 5.87 | 6.07 | 5.67 | 5.73 | 5.73 | -0.52% | 143,320 |
| Feb 14, 2025 | 5.47 | 6.32 | 5.47 | 5.76 | 5.76 | 4.16% | 364,821 |
| Feb 13, 2025 | 5.37 | 5.62 | 5.23 | 5.53 | 5.53 | 2.98% | 61,418 |
| Feb 12, 2025 | 5.35 | 5.46 | 5.05 | 5.37 | 5.37 | -0.56% | 144,751 |
| Feb 11, 2025 | 5.23 | 5.50 | 5.16 | 5.40 | 5.40 | 3.45% | 128,626 |
| Feb 10, 2025 | 5.80 | 5.84 | 5.19 | 5.22 | 5.22 | -10.62% | 187,237 |
| Feb 7, 2025 | 5.67 | 5.95 | 5.55 | 5.84 | 5.84 | 2.10% | 116,047 |
| Feb 6, 2025 | 5.44 | 6.17 | 5.38 | 5.72 | 5.72 | 6.32% | 437,886 |