Bionano Genomics Inc (BNGO) Historical Stock Data
Historical Data
In the past 30 trading days, BNGO is down -4.30% a day on average. There have been 7 days where Bionano Genomics Inc closed green and 23 days where BNGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5.65 | 5.19 | ↓$0.46 (-8.14%) | 5.12 | 5.89 | 233.63K |
| 2025-01-30 | 5.04 | 5.75 | ↑$0.71 (14.09%) | 5.04 | 5.85 | 386.78K |
| 2025-01-29 | 5.03 | 5.14 | ↑$0.11 (2.26%) | 4.95 | 5.49 | 479.29K |
| 2025-01-28 | 5.70 | 5.07 | ↓$0.63 (-11.05%) | 5.00 | 5.76 | 614.44K |
| 2025-01-27 | 6.98 | 5.82 | ↓$1.16 (-16.62%) | 5.75 | 6.98 | 554.02K |
| 2025-01-24 | 0.13 | 0.12 | ↓$0.01 (-8.16%) | 0.12 | 0.13 | 17.06M |
| 2025-01-23 | 0.17 | 0.13 | ↓$0.04 (-23.08%) | 0.13 | 0.17 | 32.66M |
| 2025-01-22 | 0.19 | 0.19 | ↓$0.00 (-2.37%) | 0.18 | 0.19 | 7.67M |
| 2025-01-21 | 0.19 | 0.18 | ↓$0.01 (-5.76%) | 0.17 | 0.19 | 8.46M |
| 2025-01-17 | 0.21 | 0.19 | ↓$0.01 (-6.43%) | 0.19 | 0.21 | 7.31M |
| 2025-01-16 | 0.20 | 0.21 | ↑$0.00 (2.24%) | 0.18 | 0.21 | 15.38M |
| 2025-01-15 | 0.21 | 0.20 | ↓$0.01 (-5.43%) | 0.19 | 0.22 | 11.81M |
| 2025-01-14 | 0.22 | 0.21 | ↓$0.02 (-7.57%) | 0.20 | 0.26 | 8.92M |
| 2025-01-13 | 0.22 | 0.22 | ↑$0.00 (0.22%) | 0.20 | 0.22 | 10.26M |
| 2025-01-10 | 0.23 | 0.23 | ↓$0.00 (-1.56%) | 0.21 | 0.24 | 6.91M |
| 2025-01-08 | 0.26 | 0.23 | ↓$0.03 (-12.58%) | 0.21 | 0.27 | 21.98M |
| 2025-01-07 | 0.28 | 0.27 | ↓$0.01 (-3.40%) | 0.25 | 0.28 | 12.78M |
| 2025-01-06 | 0.32 | 0.28 | ↓$0.04 (-13.33%) | 0.27 | 0.33 | 31.76M |
| 2025-01-03 | 0.31 | 0.32 | ↑$0.01 (2.16%) | 0.28 | 0.38 | 86.18M |
| 2025-01-02 | 0.30 | 0.26 | ↓$0.04 (-14.87%) | 0.25 | 0.32 | 13.06M |
| 2024-12-31 | 0.36 | 0.29 | ↓$0.07 (-19.89%) | 0.25 | 0.36 | 38.74M |
| 2024-12-30 | 0.22 | 0.29 | ↑$0.07 (30.16%) | 0.21 | 0.35 | 40.79M |
| 2024-12-27 | 0.22 | 0.21 | ↓$0.01 (-4.55%) | 0.21 | 0.22 | 3.37M |
| 2024-12-26 | 0.20 | 0.22 | ↑$0.01 (5.88%) | 0.20 | 0.22 | 4.17M |
| 2024-12-24 | 0.21 | 0.20 | ↓$0.00 (-1.36%) | 0.19 | 0.21 | 1.58M |
| 2024-12-23 | 0.21 | 0.20 | ↓$0.00 (-1.61%) | 0.20 | 0.21 | 3M |
| 2024-12-20 | 0.20 | 0.20 | ↓$0.00 (-1.02%) | 0.20 | 0.20 | 2.43M |
| 2024-12-19 | 0.22 | 0.20 | ↓$0.02 (-8.36%) | 0.20 | 0.22 | 3.69M |
| 2024-12-18 | 0.22 | 0.21 | ↓$0.01 (-2.78%) | 0.21 | 0.22 | 4.26M |
| 2024-12-17 | 0.22 | 0.21 | ↓$0.01 (-6.01%) | 0.20 | 0.22 | 3.36M |
Create an account or log in to view more rows.
$BNGO has just been halted from trading.
$BNGO hows short doing? Keep short pls
we need your money.
$BNGO the catalyst we need !
$BNGO low volume
expect flat or negative close
$BNGO get ready bears and bulls
$BNGO what’s gonna happen now
$BNGO upupup!
$BNGO get ready bears and bulls
$BNGO the best advice has been no stop losses. Would have cost a fortune!!!
$BNGO LETS GOOOOOOOO!!!!!!!