Free Trial

Bionano Genomics (BNGO) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free BNGO Stock Alerts
$1.03
-0.04 (-3.74%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bionano Genomics Stock Price Performance

5 Day
Performance
+5.77%
1 Month
Performance
+38.58%
3 Month
Performance
-14.22%
6 Month
Performance
-27.85%
Year-To-Date
Performance
-42.36%
1 Year
Performance
-82.90%
Receive BNGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bionano Genomics and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

BNGO Stock Chart for Tuesday, May, 28, 2024

BNGO Chart by TradingView

Bionano Genomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.07$1.07$1.10$1.04652,900 shs$71.54 million
05/24/2024$1.03$1.07
+3.88%		$1.09$1.04652,191 shs$71.54 million
05/23/2024$1.11$1.03
-7.21%		$1.13$1.001.05 million shs$68.87 million
05/22/2024$1.05$1.11
+5.71%		$1.18$1.041.81 million shs$74.22 million
05/21/2024$1.08$1.05
-2.78%		$1.08$1.02701,193 shs$70.20 million
05/20/2024$1.14$1.08
-5.26%		$1.15$1.031.21 million shs$72.21 million
05/17/2024$1.11$1.14
+2.70%		$1.15$1.09868,392 shs$76.22 million
05/16/2024$1.15$1.11
-3.48%		$1.16$1.041.46 million shs$74.22 million
05/15/2024$1.11$1.15
+3.60%		$1.21$1.112.39 million shs$76.89 million
05/14/2024$1.03$1.11
+7.77%		$1.15$1.042.13 million shs$68.86 million
05/13/2024$0.96$1.03
+7.80%		$1.07$0.961.39 million shs$68.87 million
05/10/2024$0.98$0.96
-2.75%		$1.01$0.93620,931 shs$63.88 million
05/09/2024$0.92$0.98
+6.79%		$1.01$0.911.02 million shs$65.69 million
05/08/2024$0.96$0.92
-3.82%		$0.95$0.891.21 million shs$61.51 million
05/07/2024$1.00$0.96
-4.01%		$1.02$0.95704,915 shs$63.95 million
05/06/2024$0.95$1.00
+4.89%		$1.01$0.95835,435 shs$66.63 million
05/03/2024$0.95$0.95
+0.07%		$1.02$0.93976,782 shs$63.52 million
05/02/2024$0.96$0.95
-0.96%		$1.01$0.90938,137 shs$63.47 million
05/01/2024$0.88$0.96
+8.54%		$0.98$0.891.01 million shs$64.09 million
04/30/2024$0.87$0.88
+2.09%		$0.89$0.84537,938 shs$48.30 million
04/29/2024$0.79$0.87
+10.04%		$0.87$0.771.13 million shs$47.31 million
04/26/2024$0.76$0.79
+3.57%		$0.79$0.75560,279 shs$42.99 million
04/25/2024$0.76$0.76
-0.28%		$0.78$0.74833,069 shs$41.51 million
04/24/2024$0.79$0.76
-4.19%		$0.81$0.76795,720 shs$41.63 million
04/23/2024$0.76$0.79
+4.44%		$0.81$0.77822,493 shs$43.45 million
04/22/2024$0.75$0.76
+1.41%		$0.79$0.74868,105 shs$41.60 million
04/19/2024$0.79$0.75
-4.73%		$0.81$0.75984,686 shs$41.02 million
04/18/2024$0.82$0.79
-3.51%		$0.82$0.712.36 million shs$43.05 million
04/17/2024$0.86$0.82
-4.64%		$0.88$0.791.60 million shs$44.62 million
04/16/2024$0.87$0.86
-1.67%		$0.93$0.851.54 million shs$46.79 million
04/15/2024$0.98$0.87
-11.00%		$0.99$0.853.16 million shs$53.46 million
04/12/2024$1.03$0.98
-5.10%		$1.03$0.951.87 million shs$53.46 million
04/11/2024$1.04$1.03
-0.96%		$1.07$1.01854,228 shs$56.34 million
04/10/2024$1.05$1.04
-0.95%		$1.07$0.991.82 million shs$56.88 million
04/09/2024$1.06$1.05
-0.94%		$1.11$1.041.14 million shs$57.42 million
04/08/2024$1.02$1.06
+3.92%		$1.08$1.021.07 million shs$57.97 million
04/05/2024$0.99$1.02
+3.40%		$1.04$0.981.58 million shs$55.78 million
04/04/2024$1.02$0.99
-3.28%		$1.16$0.975.24 million shs$53.95 million
04/03/2024$1.00$1.02
+2.26%		$1.05$1.001.02 million shs$55.78 million
04/02/2024$1.07$1.00
-6.78%		$1.07$0.963.20 million shs$54.55 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/01/2024$1.11$1.07
-3.60%		$1.14$1.021.57 million shs$58.52 million
03/29/2024$1.11$1.11$1.17$1.091.72 million shs$60.71 million
03/28/2024$1.09$1.11
+1.83%		$1.17$1.091.72 million shs$60.71 million
03/27/2024$1.04$1.09
+4.81%		$1.14$1.041.74 million shs$59.61 million
03/26/2024$1.03$1.04
+0.97%		$1.06$1.02735,952 shs$56.88 million
03/25/2024$1.04$1.03
-0.96%		$1.11$1.021.25 million shs$56.33 million
03/22/2024$1.06$1.04
-1.89%		$1.06$1.02701,971 shs$56.88 million
03/21/2024$1.05$1.06
+0.95%		$1.10$1.051.23 million shs$57.98 million
03/20/2024$1.04$1.05
+0.96%		$1.06$1.00972,094 shs$57.42 million
03/19/2024$1.02$1.04
+1.96%		$1.07$1.011.05 million shs$56.88 million
03/18/2024$1.01$1.02
+0.99%		$1.03$1.00911,288 shs$55.78 million
03/15/2024$1.02$1.01
-0.98%		$1.07$1.011.22 million shs$39.23 million
03/14/2024$1.08$1.02
-5.56%		$1.09$1.011.65 million shs$39.62 million
03/13/2024$1.06$1.08
+1.89%		$1.11$1.061.31 million shs$41.95 million
03/12/2024$1.11$1.06
-4.50%		$1.11$1.061.73 million shs$41.17 million
03/11/2024$1.14$1.11
-2.63%		$1.19$1.111.59 million shs$43.11 million
03/08/2024$1.15$1.14
-0.87%		$1.26$1.112.41 million shs$44.28 million
03/07/2024$1.21$1.15
-4.96%		$1.22$1.151.45 million shs$44.67 million
03/06/2024$1.19$1.21
+1.68%		$1.24$1.072.63 million shs$47.00 million
03/05/2024$1.21$1.19
-1.65%		$1.24$1.171.66 million shs$46.22 million
03/04/2024$1.25$1.21
-3.20%		$1.27$1.161.19 million shs$47.00 million
03/01/2024$1.25$1.25$1.27$1.231.36 million shs$48.55 million
02/29/2024$1.27$1.25
-1.57%		$1.34$1.23997,971 shs$48.55 million
02/28/2024$1.30$1.27
-2.31%		$1.35$1.251.81 million shs$49.33 million
02/27/2024$1.17$1.30
+11.11%		$1.30$1.152.07 million shs$50.49 million

Related Companies:
This page (NASDAQ:BNGO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings