Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionano Genomics Inc (NQ: BNGO )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 5.520 5.540 4.930 5.010 20,763,625 -0.40(-7.39%)
May 07, 2021 5.420 5.730 5.315 5.410 16,195,481 +0.10(+1.88%)
May 06, 2021 5.400 5.550 5.060 5.310 23,433,219 -0.23(-4.15%)
May 05, 2021 5.830 5.980 5.460 5.540 18,043,573 -0.25(-4.32%)
May 04, 2021 5.800 5.970 5.530 5.790 18,661,732 -0.20(-3.34%)
May 03, 2021 6.420 6.480 5.890 5.990 19,615,205 -0.38(-5.97%)
Apr 30, 2021 6.500 6.780 6.330 6.370 15,204,600 -0.24(-3.63%)
Apr 29, 2021 6.980 7.020 6.370 6.610 21,783,651 -0.36(-5.16%)
Apr 28, 2021 6.930 7.085 6.770 6.970 15,070,991 -0.08(-1.13%)
Apr 27, 2021 7.560 7.730 6.830 7.050 39,454,480 -0.57(-7.48%)
Apr 26, 2021 6.360 7.620 6.280 7.620 56,686,849 +1.46(+23.70%)
Apr 23, 2021 6.010 6.415 5.815 6.160 26,189,400 +0.20(+3.36%)
Apr 22, 2021 6.560 6.950 5.790 5.960 74,860,558 +0.05(+0.85%)
Apr 21, 2021 5.340 5.960 5.160 5.910 28,228,409 +0.53(+9.85%)
Apr 20, 2021 5.180 6.070 5.130 5.380 35,533,410 +0.11(+2.09%)
Apr 19, 2021 5.440 5.700 5.120 5.270 18,802,424 -0.39(-6.89%)
Apr 16, 2021 5.640 5.780 5.380 5.660 23,224,700 -0.45(-7.36%)
Apr 15, 2021 6.480 6.510 5.820 6.110 27,018,512 -0.32(-4.98%)
Apr 14, 2021 6.800 6.820 6.400 6.430 18,047,333 -0.46(-6.68%)
Apr 13, 2021 6.820 7.070 6.680 6.890 13,754,356 +0.15(+2.23%)
Apr 12, 2021 7.170 7.370 6.710 6.740 19,252,829 -0.55(-7.54%)
Apr 09, 2021 7.380 7.480 7.170 7.290 9,971,700 -0.24(-3.19%)
Apr 08, 2021 7.420 7.780 7.270 7.530 12,988,278 +0.13(+1.76%)
Apr 07, 2021 7.810 7.930 7.330 7.400 14,067,358 -0.45(-5.73%)
Apr 06, 2021 8.070 8.150 7.830 7.850 10,253,599 -0.32(-3.92%)
Apr 05, 2021 8.030 8.230 7.860 8.170 10,950,718 +0.34(+4.34%)
Apr 01, 2021 8.400 8.430 7.760 7.830 15,183,400 -0.25(-3.09%)
Mar 31, 2021 7.900 8.330 7.750 8.080 24,164,880 +0.36(+4.66%)
Mar 30, 2021 7.210 7.840 7.040 7.720 14,128,984 +0.37(+5.03%)
Mar 29, 2021 7.620 7.820 7.270 7.350 13,921,574 -0.40(-5.16%)
Mar 26, 2021 7.900 8.030 7.380 7.750 16,810,100 -0.15(-1.90%)
Mar 25, 2021 6.980 7.920 6.920 7.900 24,599,780 +0.47(+6.33%)
Mar 24, 2021 8.790 8.790 7.360 7.430 33,465,772 -0.94(-11.23%)
Mar 23, 2021 8.900 9.030 8.320 8.370 19,180,043 -0.68(-7.51%)
Mar 22, 2021 9.260 9.330 8.820 9.050 18,400,332 +0.02(+0.22%)
Mar 19, 2021 8.680 9.135 8.470 9.030 15,972,300 +0.44(+5.12%)
Mar 18, 2021 9.050 9.240 8.550 8.590 15,264,066 -0.70(-7.53%)
Mar 17, 2021 8.430 9.350 8.300 9.290 19,857,250 +0.56(+6.41%)
Mar 16, 2021 9.590 9.660 8.500 8.730 23,356,526 -0.94(-9.72%)
Mar 15, 2021 9.390 9.830 9.130 9.670 17,174,839 +0.29(+3.09%)
Mar 12, 2021 9.000 9.460 8.830 9.380 17,758,500 -0.15(-1.57%)
Mar 11, 2021 8.930 9.560 8.710 9.530 23,115,466 +0.86(+9.92%)
Mar 10, 2021 9.520 9.550 8.320 8.670 37,011,450 -0.35(-3.88%)
Mar 09, 2021 8.340 9.340 7.950 9.020 38,870,950 +1.25(+16.09%)
Mar 08, 2021 7.700 8.950 7.200 7.770 66,670,947 +0.62(+8.67%)
Mar 05, 2021 7.400 7.406 5.580 7.150 59,736,800 +0.25(+3.62%)
Mar 04, 2021 8.010 8.430 6.600 6.900 50,369,114 -1.65(-19.30%)
Mar 03, 2021 9.570 9.590 8.450 8.550 27,297,169 -0.93(-9.81%)
Mar 02, 2021 10.00 10.46 9.460 9.480 15,358,105 -0.36(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.