Free Trial

Bionano Genomics (BNGO) Stock Chart & Stock Price History

Bionano Genomics logo
$0.28
-0.01 (-3.43%)
(As of 11/1/2024 ET)

Bionano Genomics Stock Price Performance

5 Day
Performance
-9.06%
1 Month
Performance
-34.70%
3 Month
Performance
-48.85%
6 Month
Performance
-70.30%
Year-To-Date
Performance
-85.08%
1 Year
Performance
-81.08%
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

BNGO Stock Chart for Saturday, November, 2, 2024

Bionano Genomics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.29$0.28
-2.73%
$0.30$0.282.13 million shs$24.24 million
10/31/2024$0.34$0.29
-14.49%
$0.34$0.265.52 million shs$19.38 million
10/30/2024$0.31$0.34
+8.24%
$0.38$0.305.58 million shs$22.66 million
10/29/2024$0.31$0.31
+1.00%
$0.32$0.301.43 million shs$20.93 million
10/28/2024$0.31$0.31
+1.37%
$0.32$0.303.26 million shs$20.73 million
10/25/2024$0.30$0.31
+3.45%
$0.32$0.292.42 million shs$20.45 million
10/24/2024$0.29$0.30
+0.27%
$0.30$0.282.53 million shs$19.76 million
10/23/2024$0.31$0.29
-4.19%
$0.31$0.284.25 million shs$19.71 million
10/22/2024$0.32$0.31
-3.99%
$0.32$0.312.89 million shs$20.57 million
10/21/2024$0.33$0.32
-3.84%
$0.35$0.314.27 million shs$21.43 million
10/18/2024$0.33$0.33
+2.24%
$0.34$0.321.32 million shs$22.28 million
10/17/2024$0.33$0.33
-2.16%
$0.34$0.321.43 million shs$21.80 million
10/16/2024$0.33$0.33
+1.03%
$0.34$0.304.98 million shs$22.28 million
10/15/2024$0.35$0.33
-5.83%
$0.36$0.333.32 million shs$22.05 million
10/14/2024$0.37$0.35
-5.38%
$0.38$0.343.21 million shs$23.41 million
10/11/2024$0.37$0.37$0.38$0.373.02 million shs$31.83 million
10/10/2024$0.42$0.37
-11.99%
$0.43$0.373.76 million shs$24.74 million
10/09/2024$0.42$0.42
-0.07%
$0.43$0.41599,817 shs$28.11 million
10/08/2024$0.43$0.42
-2.88%
$0.45$0.42664,569 shs$28.13 million
10/07/2024$0.46$0.43
-5.72%
$0.47$0.421.06 million shs$28.97 million
10/04/2024$0.44$0.46
+4.69%
$0.47$0.44985,941 shs$30.73 million
10/03/2024$0.43$0.44
+1.69%
$0.45$0.42908,943 shs$29.35 million
10/02/2024$0.42$0.43
+1.62%
$0.44$0.421.13 million shs$28.86 million
10/01/2024$0.45$0.42
-6.41%
$0.46$0.421.35 million shs$28.40 million
09/30/2024$0.46$0.45
-2.01%
$0.48$0.441.45 million shs$30.35 million
09/27/2024$0.44$0.46
+4.94%
$0.51$0.423.99 million shs$30.97 million
09/26/2024$0.40$0.44
+9.28%
$0.45$0.411.85 million shs$37.96 million
09/25/2024$0.42$0.40
-3.83%
$0.43$0.40707,770 shs$34.74 million
09/24/2024$0.40$0.42
+5.00%
$0.43$0.391.64 million shs$28.08 million
09/23/2024$0.41$0.40
-1.36%
$0.43$0.40715,242 shs$26.74 million
09/20/2024$0.42$0.41
-3.45%
$0.43$0.411.40 million shs$27.11 million
09/19/2024$0.40$0.42
+4.95%
$0.44$0.421.15 million shs$28.08 million
09/18/2024$0.42$0.40
-4.76%
$0.43$0.40965,066 shs$26.76 million
09/17/2024$0.41$0.42
+1.35%
$0.43$0.411.01 million shs$28.09 million
09/16/2024$0.43$0.41
-3.63%
$0.43$0.411.52 million shs$27.72 million
09/13/2024$0.45$0.43
-5.24%
$0.48$0.431.43 million shs$28.76 million
09/12/2024$0.48$0.45
-5.40%
$0.48$0.441.04 million shs$39.04 million
09/11/2024$0.44$0.48
+9.74%
$0.48$0.42999,450 shs$41.27 million
09/10/2024$0.45$0.44
-1.73%
$0.45$0.411.20 million shs$37.61 million
09/09/2024$0.44$0.45
+0.38%
$0.46$0.44765,164 shs$38.27 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.46$0.44
-2.79%
$0.46$0.43888,778 shs$29.64 million
09/05/2024$0.45$0.46
+0.31%
$0.46$0.44810,480 shs$30.49 million
09/04/2024$0.46$0.45
-2.19%
$0.47$0.45595,567 shs$30.39 million
09/03/2024$0.49$0.46
-5.14%
$0.49$0.46627,608 shs$39.97 million
09/02/2024$0.49$0.49$0.49$0.46780,600 shs$42.14 million
08/30/2024$0.48$0.49
+1.41%
$0.49$0.46753,297 shs$32.76 million
08/29/2024$0.48$0.48
+1.05%
$0.49$0.46618,419 shs$32.31 million
08/28/2024$0.51$0.48
-6.71%
$0.51$0.461.18 million shs$31.97 million
08/27/2024$0.52$0.51
-1.78%
$0.53$0.50533,399 shs$34.27 million
08/26/2024$0.53$0.52
-0.76%
$0.54$0.501.29 million shs$34.89 million
08/23/2024$0.52$0.53
+1.62%
$0.55$0.52752,544 shs$35.16 million
08/22/2024$0.55$0.52
-5.91%
$0.56$0.491.46 million shs$34.60 million
08/21/2024$0.52$0.55
+6.24%
$0.55$0.511.80 million shs$36.77 million
08/20/2024$0.56$0.52
-7.07%
$0.58$0.511.60 million shs$34.61 million
08/19/2024$0.54$0.56
+4.05%
$0.62$0.543.66 million shs$37.25 million
08/16/2024$0.52$0.54
+3.60%
$0.58$0.502.69 million shs$35.80 million
08/15/2024$0.42$0.52
+22.87%
$0.52$0.433.81 million shs$34.55 million
08/14/2024$0.43$0.42
-1.82%
$0.45$0.41984,764 shs$28.12 million
08/13/2024$0.39$0.43
+8.87%
$0.44$0.401.76 million shs$28.64 million
08/12/2024$0.39$0.39
+0.03%
$0.42$0.361.67 million shs$26.31 million
08/09/2024$0.40$0.39
-2.29%
$0.41$0.372.22 million shs$26.30 million
08/08/2024$0.43$0.40
-6.72%
$0.46$0.318.96 million shs$26.92 million
08/07/2024$0.51$0.43
-15.88%
$0.53$0.423.97 million shs$28.86 million
08/06/2024$0.52$0.51
-1.35%
$0.55$0.51893,031 shs$34.31 million
08/05/2024$0.55$0.52
-5.63%
$0.55$0.501.51 million shs$34.77 million
08/02/2024$0.59$0.55
-6.12%
$0.58$0.522.22 million shs$36.85 million
08/01/2024$0.64$0.59
-8.45%
$0.66$0.581.32 million shs$39.25 million


This page (NASDAQ:BNGO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners