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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bionano Genomics, Inc. - Common Stock (NQ:BNGO)

1.630 +0.020 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	1.610	1.630	1.520	1.630	278,689	+0.02(+1.24%)
Nov 06, 2025	1.700	1.700	1.570	1.610	349,839	-0.08(-4.73%)
Nov 05, 2025	1.700	1.720	1.660	1.690	162,729	-0.01(-0.59%)
Nov 04, 2025	1.710	1.733	1.664	1.700	327,901	-0.02(-1.16%)
Nov 03, 2025	1.800	1.812	1.705	1.720	379,712	-0.08(-4.44%)
Oct 31, 2025	1.850	1.855	1.781	1.800	230,599	+0.01(+0.56%)
Oct 30, 2025	1.830	1.831	1.790	1.790	219,649	-0.03(-1.65%)
Oct 29, 2025	1.880	1.890	1.810	1.820	312,987	-0.05(-2.67%)
Oct 28, 2025	1.910	1.950	1.860	1.870	377,648	-0.04(-2.09%)
Oct 27, 2025	1.940	1.970	1.900	1.910	294,782	-0.02(-1.04%)
Oct 24, 2025	1.930	1.960	1.915	1.930	248,276	+0.02(+1.05%)
Oct 23, 2025	1.930	1.940	1.900	1.910	321,488	-0.01(-0.52%)
Oct 22, 2025	1.890	1.940	1.850	1.920	361,942	+0.02(+1.05%)
Oct 21, 2025	1.960	1.970	1.890	1.900	367,906	-0.08(-4.04%)
Oct 20, 2025	1.960	2.019	1.940	1.980	379,070	+0.08(+4.21%)
Oct 17, 2025	1.940	1.984	1.890	1.900	447,235	-0.09(-4.52%)
Oct 16, 2025	2.120	2.150	1.990	1.990	377,282	-0.13(-5.91%)
Oct 15, 2025	2.110	2.155	2.041	2.115	455,413	+0.03(+1.20%)
Oct 14, 2025	1.930	2.120	1.910	2.090	555,710	+0.13(+6.63%)
Oct 13, 2025	1.970	2.010	1.900	1.960	520,750	+0.01(+0.51%)
Oct 10, 2025	2.110	2.127	1.935	1.950	670,642	-0.18(-8.45%)
Oct 09, 2025	1.990	2.150	1.990	2.130	700,255	+0.15(+7.58%)
Oct 08, 2025	1.990	2.060	1.970	1.980	557,126	-0.03(-1.49%)
Oct 07, 2025	2.050	2.070	1.930	2.010	843,200	-0.03(-1.47%)
Oct 06, 2025	1.970	2.040	1.925	2.040	795,637	+0.12(+6.25%)
Oct 03, 2025	1.890	1.970	1.860	1.920	810,570	+0.03(+1.59%)
Oct 02, 2025	1.760	1.890	1.742	1.890	1,029,565	+0.15(+8.62%)
Oct 01, 2025	1.720	1.790	1.680	1.740	638,058	+0.03(+1.75%)
Sep 30, 2025	1.750	1.776	1.660	1.710	495,425	+0.00(+0.00%)
Sep 29, 2025	1.670	1.730	1.630	1.710	755,457	+0.05(+3.01%)
Sep 26, 2025	1.710	1.735	1.660	1.660	469,556	-0.05(-2.92%)
Sep 25, 2025	1.770	1.770	1.680	1.710	548,238	-0.05(-2.84%)
Sep 24, 2025	1.710	1.770	1.670	1.760	718,217	+0.08(+4.76%)
Sep 23, 2025	1.770	1.770	1.680	1.680	1,043,209	-0.08(-4.55%)
Sep 22, 2025	1.790	1.833	1.700	1.760	1,549,067	-0.03(-1.68%)
Sep 19, 2025	1.810	1.850	1.780	1.790	914,776	+0.00(+0.00%)
Sep 18, 2025	1.790	1.820	1.720	1.790	1,351,195	+0.02(+1.13%)
Sep 17, 2025	1.790	1.900	1.740	1.770	2,582,593	-0.01(-0.56%)
Sep 16, 2025	1.580	1.800	1.500	1.780	12,230,864	-0.99(-35.74%)
Sep 15, 2025	3.410	3.450	2.770	2.770	2,595,755	-1.11(-28.61%)
Sep 12, 2025	4.080	4.096	3.560	3.880	765,986	-0.18(-4.43%)
Sep 11, 2025	4.920	5.500	3.850	4.060	1,148,331	-0.86(-17.48%)
Sep 10, 2025	4.440	5.083	4.400	4.920	391,315	+0.54(+12.33%)
Sep 09, 2025	4.310	4.385	4.150	4.380	184,594	+0.12(+2.82%)
Sep 08, 2025	4.110	4.384	4.040	4.260	424,133	+0.27(+6.77%)
Sep 05, 2025	3.690	3.995	3.660	3.990	96,936	+0.35(+9.62%)
Sep 04, 2025	3.840	3.896	3.550	3.640	163,189	-0.24(-6.19%)
Sep 03, 2025	4.090	4.157	3.850	3.880	104,717	-0.21(-5.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bionano Genomics, Inc. - Common Stock (NQ:BNGO)

Historical Prices