Bionano Genomics Stock Price History
| BNGO Stock | USD 3.43 0.03 0.88% |
Below is the normalized historical share price chart for Bionano Genomics extending back to September 21, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bionano Genomics stands at 3.43, as last reported on the 21st of July, with the highest price reaching 3.47 and the lowest price hitting 3.40 during the day.
If you're considering investing in Bionano Stock, it is important to understand the factors that can impact its price. Bionano Genomics secures Sharpe Ratio (or Efficiency) of -0.0858, which signifies that the company had a -0.0858 % return per unit of risk over the last 3 months. Bionano Genomics exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Bionano Genomics' Standard Deviation of 2.82, mean deviation of 2.05, and Risk Adjusted Performance of (0.15) to double-check the risk estimate we provide. At this time, Bionano Genomics' Common Stock Total Equity is very stable compared to the past year. As of the 21st of July 2025, Common Stock Shares Outstanding is likely to grow to about 117.5 M, while Total Stockholder Equity is likely to drop about 33.6 M. . As of the 21st of July 2025, Price To Sales Ratio is likely to drop to 1.00. In addition to that, Price Earnings Ratio is likely to drop to -0.3. Bionano Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of August 2018 | 200 Day MA 8.9487 | 50 Day MA 3.5576 | Beta 2.28 |
Sharpe Ratio = -0.0858
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BNGO |
Estimated Market Risk
| 2.52 actual daily | 22 78% of assets are more volatile |
Expected Return
| -0.22 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Bionano Genomics is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bionano Genomics by adding Bionano Genomics to a well-diversified portfolio.
Price Book 0.2394 | Enterprise Value Ebitda (0.18) | Price Sales 0.4054 | Shares Float 3.2 M | Wall Street Target Price 7.3333 |
Bionano Genomics Stock Price History Chart
There are several ways to analyze Bionano Stock price data. The simplest method is using a basic Bionano candlestick price chart, which shows Bionano Genomics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 28, 2025 | 4.35 |
| Lowest Price | June 20, 2025 | 3.2 |
Bionano Genomics July 21, 2025 Stock Price Synopsis
Various analyses of Bionano Genomics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bionano Stock. It can be used to describe the percentage change in the price of Bionano Genomics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bionano Stock.| Bionano Genomics Price Rate Of Daily Change | 1.01 | |
| Bionano Genomics Price Action Indicator | 0.01 | |
| Bionano Genomics Price Daily Balance Of Power | 0.43 |
Bionano Genomics July 21, 2025 Stock Price Analysis
Bionano Stock Price History Data
The price series of Bionano Genomics for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 1.62 with a coefficient of variation of 9.1. The prices are distributed with arithmetic mean of 3.7. The median price for the last 90 days is 3.69. The company had 1:60 stock split on 27th of January 2025.| Open | High | Low | Close | Volume | ||
07/21/2025 | 3.43 | 3.47 | 3.40 | 3.43 | ||
07/18/2025 | 3.43 | 3.47 | 3.40 | 3.43 | 68,202 | |
07/17/2025 | 3.45 | 3.47 | 3.36 | 3.40 | 129,001 | |
07/16/2025 | 3.38 | 3.44 | 3.33 | 3.40 | 106,775 | |
| 07/15/2025 | 3.40 | 3.43 | 3.34 | 3.38 | 107,156 | |
07/14/2025 | 3.43 | 3.43 | 3.31 | 3.39 | 60,594 | |
07/11/2025 | 3.40 | 3.42 | 3.36 | 3.40 | 60,548 | |
07/10/2025 | 3.35 | 3.43 | 3.34 | 3.40 | 78,786 | |
07/09/2025 | 3.35 | 3.40 | 3.34 | 3.35 | 78,683 | |
07/08/2025 | 3.24 | 3.40 | 3.22 | 3.32 | 74,732 | |
07/07/2025 | 3.38 | 3.40 | 3.23 | 3.29 | 52,807 | |
07/03/2025 | 3.44 | 3.45 | 3.37 | 3.37 | 52,291 | |
07/02/2025 | 3.31 | 3.46 | 3.29 | 3.40 | 130,586 | |
07/01/2025 | 3.31 | 3.40 | 3.25 | 3.30 | 64,553 | |
06/30/2025 | 3.31 | 3.40 | 3.27 | 3.28 | 45,748 | |
06/27/2025 | 3.30 | 3.45 | 3.24 | 3.29 | 39,589 | |
06/26/2025 | 3.47 | 3.47 | 3.18 | 3.29 | 191,891 | |
06/25/2025 | 3.40 | 3.44 | 3.32 | 3.38 | 101,619 | |
06/24/2025 | 3.33 | 3.41 | 3.24 | 3.25 | 157,296 | |
06/23/2025 | 3.27 | 3.30 | 3.18 | 3.27 | 67,113 | |
06/20/2025 | 3.37 | 3.37 | 3.20 | 3.20 | 78,529 | |
| 06/18/2025 | 3.35 | 3.40 | 3.19 | 3.32 | 74,904 | |
06/17/2025 | 3.50 | 3.52 | 3.25 | 3.26 | 115,456 | |
06/16/2025 | 3.70 | 3.70 | 3.52 | 3.54 | 115,077 | |
06/13/2025 | 3.65 | 3.71 | 3.55 | 3.65 | 51,214 | |
06/12/2025 | 3.67 | 3.78 | 3.66 | 3.70 | 74,043 | |
| 06/11/2025 | 3.66 | 3.78 | 3.60 | 3.67 | 42,402 | |
06/10/2025 | 3.72 | 3.78 | 3.64 | 3.67 | 62,173 | |
06/09/2025 | 3.75 | 3.75 | 3.63 | 3.67 | 57,945 | |
06/06/2025 | 3.75 | 3.78 | 3.70 | 3.75 | 49,866 | |
06/05/2025 | 3.75 | 3.78 | 3.67 | 3.68 | 62,364 | |
06/04/2025 | 3.72 | 3.77 | 3.66 | 3.70 | 73,041 | |
| 06/03/2025 | 3.66 | 3.76 | 3.66 | 3.69 | 74,801 | |
06/02/2025 | 3.67 | 3.71 | 3.63 | 3.68 | 47,301 | |
| 05/30/2025 | 3.62 | 3.77 | 3.57 | 3.67 | 38,533 | |
05/29/2025 | 3.72 | 3.83 | 3.62 | 3.65 | 39,096 | |
05/28/2025 | 3.77 | 3.86 | 3.67 | 3.70 | 60,699 | |
| 05/27/2025 | 3.76 | 3.87 | 3.75 | 3.77 | 62,669 | |
05/23/2025 | 3.59 | 3.88 | 3.59 | 3.72 | 55,738 | |
05/22/2025 | 3.58 | 3.77 | 3.41 | 3.77 | 105,708 | |
05/21/2025 | 3.74 | 3.77 | 3.55 | 3.62 | 103,874 | |
| 05/20/2025 | 3.91 | 3.96 | 3.75 | 3.77 | 121,737 | |
| 05/19/2025 | 3.79 | 3.85 | 3.58 | 3.74 | 147,020 | |
05/16/2025 | 4.07 | 4.17 | 3.77 | 3.79 | 239,013 | |
| 05/15/2025 | 4.30 | 4.95 | 3.86 | 3.93 | 745,289 | |
| 05/14/2025 | 4.04 | 4.08 | 3.74 | 3.74 | 506,031 | |
05/13/2025 | 3.99 | 4.04 | 3.91 | 3.95 | 94,308 | |
05/12/2025 | 4.08 | 4.10 | 3.85 | 3.91 | 70,574 | |
05/09/2025 | 3.87 | 3.95 | 3.80 | 3.84 | 22,385 | |
| 05/08/2025 | 3.75 | 3.94 | 3.71 | 3.85 | 44,562 | |
| 05/07/2025 | 3.75 | 3.76 | 3.61 | 3.69 | 34,968 | |
05/06/2025 | 3.90 | 3.94 | 3.70 | 3.70 | 61,201 | |
05/05/2025 | 4.00 | 4.14 | 3.92 | 3.95 | 37,490 | |
05/02/2025 | 4.01 | 4.23 | 3.88 | 4.05 | 63,439 | |
05/01/2025 | 3.94 | 4.12 | 3.91 | 4.00 | 37,594 | |
04/30/2025 | 4.13 | 4.13 | 3.83 | 3.99 | 78,178 | |
04/29/2025 | 4.37 | 4.48 | 4.08 | 4.15 | 70,388 | |
04/28/2025 | 4.36 | 4.52 | 4.20 | 4.35 | 104,932 | |
04/25/2025 | 4.25 | 4.40 | 4.22 | 4.30 | 74,756 | |
04/24/2025 | 4.18 | 4.34 | 4.17 | 4.25 | 56,395 | |
04/23/2025 | 4.19 | 4.30 | 4.06 | 4.10 | 94,749 |
About Bionano Genomics Stock history
Bionano Genomics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bionano is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bionano Genomics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bionano Genomics stock prices may prove useful in developing a viable investing in Bionano Genomics
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 111.9 M | 117.5 M | |
| Net Loss | -119.3 M | -113.4 M |
Bionano Genomics Stock Technical Analysis
Bionano Genomics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Bionano Genomics Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bionano Genomics' price direction in advance. Along with the technical and fundamental analysis of Bionano Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bionano to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.15) | |||
| Jensen Alpha | (0.64) | |||
| Total Risk Alpha | (0.88) | |||
| Treynor Ratio | (0.42) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Bionano Genomics. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price. To learn how to invest in Bionano Stock, please use our How to Invest in Bionano Genomics guide.You can also try the Transaction History module to view history of all your transactions and understand their impact on performance.
Is Life Sciences Tools & Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Bionano Genomics. If investors know Bionano will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Bionano Genomics listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (53.53) | Revenue Per Share | Quarterly Revenue Growth (0.26) | Return On Assets | Return On Equity |
The market value of Bionano Genomics is measured differently than its book value, which is the value of Bionano that is recorded on the company's balance sheet. Investors also form their own opinion of Bionano Genomics' value that differs from its market value or its book value, called intrinsic value, which is Bionano Genomics' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Bionano Genomics' market value can be influenced by many factors that don't directly affect Bionano Genomics' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Bionano Genomics' value and its price as these two are different measures arrived at by different means. Investors typically determine if Bionano Genomics is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Bionano Genomics' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.