Bionano Genomics Inc. (BNGO)
3.95
-0.05 (-1.25%)
At close: Mar 04, 2025, 3:59 PM
3.93
-0.51%
After-hours: Mar 04, 2025, 05:55 PM EST
BNGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.24 | 4.39 | 3.92 | 4.00 | -0.16 | -3.85% | 234,598 |
| Feb 28, 2025 | 4.38 | 4.51 | 4.10 | 4.16 | -0.22 | -5.02% | 89,780 |
| Feb 27, 2025 | 4.64 | 4.65 | 4.33 | 4.38 | -0.30 | -6.41% | 120,134 |
| Feb 26, 2025 | 4.69 | 4.85 | 4.64 | 4.68 | -0.02 | -0.43% | 112,963 |
| Feb 25, 2025 | 4.91 | 4.92 | 4.46 | 4.70 | -0.26 | -5.24% | 145,879 |
| Feb 24, 2025 | 5.27 | 5.30 | 4.84 | 4.96 | -0.40 | -7.46% | 138,537 |
| Feb 21, 2025 | 5.30 | 5.38 | 5.14 | 5.36 | 0.02 | 0.37% | 78,886 |
| Feb 20, 2025 | 5.58 | 5.58 | 5.20 | 5.34 | -0.20 | -3.61% | 109,300 |
| Feb 19, 2025 | 5.70 | 5.85 | 5.45 | 5.54 | -0.19 | -3.32% | 131,649 |
| Feb 18, 2025 | 5.87 | 6.07 | 5.67 | 5.73 | -0.03 | -0.52% | 143,320 |
| Feb 14, 2025 | 5.47 | 6.32 | 5.47 | 5.76 | 0.23 | 4.16% | 364,821 |
| Feb 13, 2025 | 5.37 | 5.62 | 5.23 | 5.53 | 0.16 | 2.98% | 61,418 |
| Feb 12, 2025 | 5.35 | 5.46 | 5.05 | 5.37 | -0.03 | -0.56% | 144,751 |
| Feb 11, 2025 | 5.23 | 5.50 | 5.16 | 5.40 | 0.18 | 3.45% | 128,626 |
| Feb 10, 2025 | 5.80 | 5.84 | 5.19 | 5.22 | -0.62 | -10.62% | 187,237 |
| Feb 7, 2025 | 5.67 | 5.95 | 5.55 | 5.84 | 0.12 | 2.10% | 116,047 |
| Feb 6, 2025 | 5.44 | 6.17 | 5.38 | 5.72 | 0.34 | 6.32% | 437,900 |
| Feb 5, 2025 | 4.99 | 5.54 | 4.93 | 5.38 | 0.38 | 7.60% | 392,151 |
| Feb 4, 2025 | 5.30 | 5.33 | 4.84 | 5.00 | -0.30 | -5.66% | 251,292 |
| Feb 3, 2025 | 5.10 | 5.41 | 4.75 | 5.30 | 0.11 | 2.12% | 234,500 |
| Jan 31, 2025 | 5.65 | 5.89 | 5.12 | 5.19 | -0.56 | -9.74% | 233,718 |
| Jan 30, 2025 | 5.04 | 5.85 | 5.04 | 5.75 | 0.61 | 11.87% | 386,924 |
| Jan 29, 2025 | 5.03 | 5.49 | 4.95 | 5.14 | 0.07 | 1.38% | 479,600 |
| Jan 28, 2025 | 5.70 | 5.76 | 5.00 | 5.07 | -0.75 | -12.89% | 616,015 |
| Jan 27, 2025 | 6.98 | 6.98 | 5.75 | 5.82 | -1.47 | -20.16% | 554,206 |
| Jan 24, 2025 | 7.94 | 7.98 | 6.94 | 7.29 | -0.65 | -8.19% | 285,361 |
| Jan 23, 2025 | 10.32 | 10.40 | 7.84 | 7.94 | -3.19 | -28.66% | 566,973 |
| Jan 22, 2025 | 11.40 | 11.40 | 10.68 | 11.13 | 0.32 | 2.96% | 131,142 |
| Jan 21, 2025 | 11.47 | 11.55 | 10.41 | 10.81 | -0.79 | -6.81% | 141,558 |
| Jan 17, 2025 | 12.40 | 12.57 | 11.12 | 11.60 | -0.73 | -5.92% | 122,022 |
| Jan 16, 2025 | 12.06 | 12.48 | 10.64 | 12.33 | 0.41 | 3.44% | 256,510 |
| Jan 15, 2025 | 12.60 | 13.20 | 11.64 | 11.92 | -0.39 | -3.17% | 197,198 |
| Jan 14, 2025 | 13.32 | 15.60 | 12.00 | 12.31 | -1.06 | -7.93% | 148,948 |
| Jan 13, 2025 | 13.34 | 13.49 | 12.20 | 13.37 | -0.23 | -1.69% | 171,104 |
| Jan 10, 2025 | 13.81 | 14.15 | 12.60 | 13.60 | -0.04 | -0.29% | 115,357 |
| Jan 8, 2025 | 15.60 | 16.02 | 12.67 | 13.64 | -2.57 | -15.85% | 366,655 |
| Jan 7, 2025 | 16.78 | 16.79 | 15.06 | 16.21 | -0.57 | -3.40% | 212,965 |
| Jan 6, 2025 | 19.36 | 19.68 | 15.99 | 16.78 | -2.22 | -11.68% | 532,444 |
| Jan 3, 2025 | 18.60 | 22.80 | 16.60 | 19.00 | 3.68 | 24.02% | 1,436,855 |
| Jan 2, 2025 | 17.99 | 18.91 | 15.00 | 15.32 | -1.98 | -11.45% | 219,113 |
| Dec 31, 2024 | 21.60 | 21.78 | 15.00 | 17.30 | 0.13 | 0.76% | 645,962 |
| Dec 30, 2024 | 13.19 | 20.93 | 12.31 | 17.17 | 4.57 | 36.27% | 705,194 |
| Dec 27, 2024 | 13.20 | 13.20 | 12.42 | 12.60 | -0.36 | -2.78% | 56,217 |
| Dec 26, 2024 | 12.24 | 13.46 | 12.00 | 12.96 | 0.82 | 6.75% | 70,921 |
| Dec 24, 2024 | 12.31 | 12.43 | 11.64 | 12.14 | 0.04 | 0.33% | 26,401 |
| Dec 23, 2024 | 12.30 | 12.47 | 11.81 | 12.10 | 0.40 | 3.42% | 50,572 |
| Dec 20, 2024 | 11.82 | 12.24 | 11.70 | 11.70 | -0.33 | -2.74% | 41,850 |
| Dec 19, 2024 | 13.13 | 13.14 | 11.70 | 12.03 | -0.57 | -4.52% | 61,526 |
| Dec 18, 2024 | 12.96 | 13.29 | 12.58 | 12.60 | -0.06 | -0.47% | 71,181 |
| Dec 17, 2024 | 13.47 | 13.47 | 12.12 | 12.66 | -0.81 | -6.01% | 56,105 |