Bionano Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.23	0.23	0.20	0.21	0.21	-6.77%	3,979,289
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%	4,795,270
Nov 15, 2024	0.25	0.25	0.24	0.25	0.25	-3.83%	2,836,577
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%	3,665,587
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%	4,978,989
Nov 7, 2024	0.30	0.31	0.29	0.29	0.29	-1.83%	3,079,380
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%	2,271,554
Nov 4, 2024	0.28	0.29	0.27	0.28	0.28	0.32%	1,473,664
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%	5,592,874
Oct 29, 2024	0.31	0.32	0.30	0.31	0.31	1.00%	1,446,467
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%	2,568,194
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%	2,901,276
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%	1,328,157
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%	3,247,469
Oct 11, 2024	0.37	0.38	0.37	0.37	0.37	-	3,036,993
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%	615,295
Oct 8, 2024	0.43	0.45	0.42	0.42	0.42	-2.88%	670,061
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%	915,363
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%	1,350,795
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%	1,645,790
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%	1,403,066
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%	1,016,298
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%	1,461,695
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%	1,006,180
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%	770,099
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%	587,871
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%	780,671
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%	534,364
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%	1,837,087
Aug 20, 2024	0.57	0.58	0.51	0.52	0.52	-7.07%	1,604,151
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%	3,846,061
Aug 14, 2024	0.45	0.45	0.41	0.42	0.42	-1.82%	990,984
Aug 13, 2024	0.40	0.44	0.40	0.43	0.43	8.87%	1,769,978
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%	9,003,589
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%	1,516,069
Aug 2, 2024	0.57	0.58	0.52	0.55	0.55	-6.12%	2,227,363
Aug 1, 2024	0.65	0.66	0.58	0.59	0.59	-8.45%	1,333,442
Jul 31, 2024	0.65	0.67	0.62	0.64	0.64	2.04%	1,366,757
Jul 30, 2024	0.63	0.65	0.60	0.63	0.63	-0.70%	685,494
Jul 29, 2024	0.64	0.65	0.61	0.63	0.63	0.93%	839,526
Jul 26, 2024	0.61	0.63	0.59	0.63	0.63	4.22%	1,117,618
Jul 25, 2024	0.61	0.64	0.59	0.60	0.60	-2.59%	1,248,966
Jul 24, 2024	0.63	0.67	0.60	0.62	0.62	-2.62%	1,641,742
Jul 23, 2024	0.62	0.65	0.62	0.63	0.63	1.54%	1,146,319
Jul 22, 2024	0.59	0.63	0.58	0.62	0.62	4.87%	1,436,896
Jul 19, 2024	0.63	0.64	0.58	0.60	0.60	-3.34%	1,483,750
Jul 18, 2024	0.68	0.69	0.61	0.62	0.62	-7.27%	1,431,634
Jul 17, 2024	0.67	0.68	0.63	0.66	0.66	0.80%	1,356,474
Jul 16, 2024	0.63	0.66	0.61	0.66	0.66	5.14%	2,220,905
Jul 15, 2024	0.66	0.67	0.59	0.63	0.63	-4.19%	1,885,081
Jul 12, 2024	0.63	0.66	0.63	0.65	0.65	4.32%	1,693,628
Jul 11, 2024	0.66	0.69	0.62	0.63	0.63	-3.13%	2,030,827
Jul 10, 2024	0.62	0.68	0.61	0.65	0.65	3.78%	2,885,797
Jul 9, 2024	0.58	0.68	0.54	0.62	0.62	12.68%	5,855,208
Jul 8, 2024	0.53	0.57	0.52	0.55	0.55	0.93%	3,373,499
Jul 5, 2024	0.55	0.58	0.52	0.55	0.55	-3.87%	3,114,956
Jul 3, 2024	0.58	0.60	0.55	0.57	0.57	0.11%	1,992,671
Jul 2, 2024	0.67	0.68	0.55	0.57	0.57	-13.91%	4,253,210