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

Bionano Genomics Inc (NQ: BNGO )

1.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2023	1.130	1.140	1.060	1.080	4,975,599	-0.05(-4.42%)
Mar 17, 2023	1.150	1.160	1.100	1.130	7,266,896	-0.02(-1.74%)
Mar 16, 2023	1.190	1.205	1.140	1.150	4,211,042	-0.05(-4.17%)
Mar 15, 2023	1.210	1.230	1.160	1.200	6,527,628	-0.04(-3.23%)
Mar 14, 2023	1.270	1.280	1.230	1.240	4,991,929	-0.02(-1.59%)
Mar 13, 2023	1.180	1.280	1.110	1.260	9,881,703	+0.06(+5.00%)
Mar 10, 2023	1.210	1.230	1.100	1.200	12,987,277	-0.05(-4.00%)
Mar 09, 2023	1.350	1.350	1.250	1.250	6,420,950	-0.06(-4.58%)
Mar 08, 2023	1.320	1.330	1.300	1.310	3,366,253	+0.00(+0.00%)
Mar 07, 2023	1.380	1.400	1.300	1.310	5,230,127	-0.04(-2.96%)
Mar 06, 2023	1.430	1.445	1.330	1.350	7,549,923	-0.03(-2.17%)
Mar 03, 2023	1.380	1.390	1.341	1.380	4,477,753	+0.02(+1.47%)
Mar 02, 2023	1.280	1.370	1.250	1.360	6,083,733	+0.06(+4.62%)
Mar 01, 2023	1.340	1.355	1.280	1.300	3,862,836	-0.04(-2.99%)
Feb 28, 2023	1.320	1.370	1.280	1.340	5,486,298	+0.04(+3.08%)
Feb 27, 2023	1.320	1.330	1.280	1.300	6,459,872	+0.03(+2.36%)
Feb 24, 2023	1.320	1.330	1.260	1.270	8,439,931	-0.09(-6.62%)
Feb 23, 2023	1.430	1.450	1.310	1.360	8,821,966	-0.06(-4.23%)
Feb 22, 2023	1.400	1.420	1.350	1.420	6,771,234	+0.04(+2.90%)
Feb 21, 2023	1.480	1.490	1.380	1.380	8,139,230	-0.12(-8.00%)
Feb 17, 2023	1.540	1.550	1.460	1.500	8,550,338	-0.03(-1.96%)
Feb 16, 2023	1.590	1.610	1.520	1.530	7,834,698	-0.10(-6.13%)
Feb 15, 2023	1.550	1.630	1.540	1.630	5,759,597	+0.06(+3.82%)
Feb 14, 2023	1.600	1.620	1.510	1.570	7,740,071	+0.00(+0.00%)
Feb 13, 2023	1.580	1.600	1.530	1.570	4,160,040	+0.01(+0.64%)
Feb 10, 2023	1.580	1.590	1.530	1.560	4,670,340	-0.01(-0.64%)
Feb 09, 2023	1.680	1.710	1.555	1.570	6,244,999	-0.08(-4.85%)
Feb 08, 2023	1.730	1.740	1.650	1.650	6,026,299	-0.07(-4.07%)
Feb 07, 2023	1.800	1.800	1.680	1.720	8,364,310	-0.05(-2.82%)
Feb 06, 2023	1.890	1.890	1.760	1.770	9,079,458	-0.10(-5.35%)
Feb 03, 2023	1.920	1.970	1.860	1.870	6,943,734	-0.10(-5.08%)
Feb 02, 2023	1.930	2.020	1.910	1.970	10,899,069	+0.12(+6.49%)
Feb 01, 2023	1.820	1.880	1.760	1.850	7,758,716	+0.04(+2.21%)
Jan 31, 2023	1.790	1.840	1.780	1.810	4,876,633	+0.05(+2.84%)
Jan 30, 2023	1.810	1.825	1.750	1.760	6,161,061	-0.09(-4.86%)
Jan 27, 2023	1.800	1.870	1.780	1.850	4,395,988	+0.04(+2.21%)
Jan 26, 2023	1.850	1.865	1.760	1.810	5,099,867	-0.02(-1.09%)
Jan 25, 2023	1.790	1.850	1.750	1.830	5,188,927	-0.01(-0.54%)
Jan 24, 2023	1.890	1.940	1.810	1.840	7,771,985	-0.08(-4.17%)
Jan 23, 2023	1.860	1.950	1.800	1.920	7,536,250	+0.09(+4.92%)
Jan 20, 2023	1.750	1.830	1.700	1.830	5,370,343	+0.13(+7.65%)
Jan 19, 2023	1.800	1.830	1.680	1.700	6,352,576	-0.13(-7.10%)
Jan 18, 2023	1.920	1.980	1.810	1.830	9,934,640	-0.12(-6.15%)
Jan 17, 2023	1.820	1.960	1.775	1.950	7,303,450	+0.14(+7.73%)
Jan 13, 2023	1.730	1.810	1.725	1.810	7,194,747	-0.01(-0.55%)
Jan 12, 2023	1.780	1.830	1.680	1.820	9,163,178	+0.02(+1.11%)
Jan 11, 2023	1.750	1.800	1.670	1.800	10,226,455	+0.15(+9.09%)
Jan 10, 2023	1.540	1.650	1.530	1.650	4,876,943	+0.10(+6.45%)
Jan 09, 2023	1.490	1.580	1.470	1.550	5,264,408	+0.09(+6.16%)
Jan 06, 2023	1.510	1.510	1.370	1.460	6,247,873	-0.01(-0.68%)
Jan 05, 2023	1.530	1.530	1.430	1.470	6,430,683	-0.02(-1.34%)
Jan 04, 2023	1.450	1.510	1.430	1.490	5,167,045	+0.05(+3.47%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bionano Genomics Inc (NQ: BNGO )

Historical Prices