Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.869
+0.019 (0.50%)
May 9, 2025, 10:49 AM - Market open

Bionano Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20253.753.943.713.853.854.34%44,562
May 7, 20253.753.763.613.693.69-0.27%35,217
May 6, 20253.903.943.703.703.70-6.33%61,513
May 5, 20254.004.143.923.953.95-2.47%37,527
May 2, 20254.014.233.884.054.051.25%63,441
May 1, 20253.944.123.914.004.000.25%37,594
Apr 30, 20254.134.133.833.993.99-3.86%78,184
Apr 29, 20254.374.484.084.154.15-4.60%70,388
Apr 28, 20254.364.524.204.354.351.16%104,932
Apr 25, 20254.254.404.224.304.301.18%74,756
Apr 24, 20254.184.344.174.254.253.66%56,485
Apr 23, 20254.194.304.064.104.102.50%94,751
Apr 22, 20254.054.253.964.004.00-102,244
Apr 21, 20254.104.103.804.004.00-1.23%122,216
Apr 17, 20254.054.234.004.054.05-88,411
Apr 16, 20254.474.494.024.054.05-9.40%134,895
Apr 15, 20254.804.824.364.474.47-7.26%196,128
Apr 14, 20254.705.224.534.824.826.64%378,776
Apr 11, 20254.384.563.964.524.522.73%319,994
Apr 10, 20253.084.603.084.404.4042.86%1,689,010
Apr 9, 20252.953.152.883.083.088.83%181,271
Apr 8, 20253.053.172.812.832.83-4.07%130,560
Apr 7, 20252.763.162.682.952.95-2.64%144,325
Apr 4, 20253.243.242.993.033.03-9.82%90,961
Apr 3, 20253.483.483.323.363.36-10.40%73,741
Apr 2, 20253.133.913.013.753.7520.97%216,425
Apr 1, 20252.853.172.843.103.1011.11%134,098
Mar 31, 20252.932.932.682.792.79-3.79%57,102
Mar 28, 20253.103.102.852.902.90-5.54%65,942
Mar 27, 20253.163.223.053.073.07-1.60%43,943
Mar 26, 20253.303.343.043.123.12-5.45%76,372
Mar 25, 20253.303.393.223.303.30-180,383
Mar 24, 20253.293.433.253.303.301.54%56,328
Mar 21, 20253.183.323.163.253.25-74,646
Mar 20, 20253.283.333.173.253.25-1.52%79,571
Mar 19, 20253.273.383.273.303.300.30%81,243
Mar 18, 20253.443.443.273.293.29-5.19%71,923
Mar 17, 20253.503.563.463.473.47-43,955
Mar 14, 20253.353.563.333.473.474.52%90,096
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