Free Trial

Bionano Genomics (BNGO) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free BNGO Stock Alerts
$0.79
+0.03 (+3.92%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bionano Genomics Stock Price Performance

5 Day
Performance
+5.92%
1 Month
Performance
-23.62%
3 Month
Performance
-35.94%
6 Month
Performance
-43.66%
Year-To-Date
Performance
-57.97%
1 Year
Performance
-89.80%
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 GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

BNGO Stock Chart for Wednesday, April, 24, 2024

BNGO Chart by TradingView

Bionano Genomics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
02/27/2024$1.17$1.30
+11.11%		$1.30$1.152.07 million shs$50.49 million
02/26/2024$1.14$1.17
+2.63%		$1.20$1.15978,133 shs$45.44 million
02/23/2024$1.16$1.14
-1.72%		$1.16$1.11891,278 shs$44.28 million
02/22/2024$1.17$1.16
-0.85%		$1.20$1.131.17 million shs$45.05 million
02/21/2024$1.21$1.17
-3.31%		$1.21$1.141.32 million shs$45.44 million
02/20/2024$1.25$1.21
-3.20%		$1.24$1.201.28 million shs$47.00 million
02/19/2024$1.25$1.25$1.31$1.241.14 million shs$48.55 million
02/16/2024$1.27$1.25
-1.57%		$1.31$1.241.13 million shs$48.55 million
02/15/2024$1.23$1.27
+3.25%		$1.31$1.231.48 million shs$49.33 million
02/14/2024$1.19$1.23
+3.36%		$1.26$1.201.17 million shs$47.77 million
02/13/2024$1.30$1.19
-8.46%		$1.28$1.171.65 million shs$46.22 million
02/12/2024$1.23$1.30
+5.69%		$1.34$1.232.78 million shs$50.49 million
02/09/2024$1.18$1.23
+4.24%		$1.24$1.171.21 million shs$47.77 million
02/08/2024$1.12$1.18
+5.36%		$1.20$1.121.15 million shs$45.83 million
02/07/2024$1.16$1.12
-3.45%		$1.17$1.101.18 million shs$43.50 million
02/06/2024$1.09$1.16
+6.42%		$1.17$1.051.24 million shs$45.05 million
02/05/2024$1.12$1.09
-2.68%		$1.12$1.042.66 million shs$42.34 million
02/02/2024$1.14$1.12
-1.75%		$1.15$1.091.18 million shs$43.50 million
02/01/2024$1.18$1.14
-3.39%		$1.19$1.102.43 million shs$44.28 million
01/31/2024$1.25$1.18
-5.60%		$1.25$1.171.79 million shs$45.83 million
01/30/2024$1.26$1.25
-0.79%		$1.31$1.221.81 million shs$48.55 million
01/29/2024$1.22$1.26
+3.28%		$1.27$1.201.51 million shs$48.94 million
01/26/2024$1.24$1.22
-1.61%		$1.32$1.211.08 million shs$47.39 million
01/25/2024$1.24$1.24$1.26$1.20978,246 shs$48.16 million
01/24/2024$1.32$1.24
-6.06%		$1.35$1.221.51 million shs$48.16 million
01/23/2024$1.32$1.32$1.40$1.271.80 million shs$51.27 million

Related Companies:
This page (NASDAQ:BNGO) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press