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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.680 -0.020 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.710 1.720 1.670 1.680 151,968 -0.02(-1.18%)
Dec 04, 2025 1.740 1.767 1.690 1.700 223,359 -0.03(-1.73%)
Dec 03, 2025 1.680 1.749 1.679 1.730 231,696 +0.05(+2.98%)
Dec 02, 2025 1.730 1.760 1.590 1.680 313,185 -0.04(-2.33%)
Dec 01, 2025 1.860 1.872 1.710 1.720 270,703 -0.13(-7.03%)
Nov 28, 2025 1.830 1.880 1.810 1.850 202,450 +0.04(+2.21%)
Nov 26, 2025 1.740 1.830 1.650 1.810 283,234 +0.07(+4.02%)
Nov 25, 2025 1.680 1.750 1.650 1.740 241,229 +0.06(+3.57%)
Nov 24, 2025 1.620 1.690 1.570 1.680 246,694 +0.06(+3.70%)
Nov 21, 2025 1.490 1.650 1.450 1.620 367,989 +0.13(+8.72%)
Nov 20, 2025 1.570 1.620 1.480 1.490 279,401 -0.05(-3.25%)
Nov 19, 2025 1.570 1.570 1.500 1.540 152,623 -0.01(-0.65%)
Nov 18, 2025 1.500 1.590 1.460 1.550 182,453 +0.05(+3.33%)
Nov 17, 2025 1.540 1.540 1.450 1.500 362,710 -0.02(-1.32%)
Nov 14, 2025 1.550 1.760 1.500 1.520 837,204 +0.05(+3.40%)
Nov 13, 2025 1.600 1.635 1.465 1.470 568,661 -0.13(-8.13%)
Nov 12, 2025 1.610 1.640 1.586 1.600 300,314 -0.02(-1.23%)
Nov 11, 2025 1.640 1.670 1.600 1.620 191,923 +0.00(+0.00%)
Nov 10, 2025 1.650 1.700 1.610 1.620 252,912 -0.01(-0.61%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.