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

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

2.090 +0.130 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 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 (%)
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%)
Sep 02, 2025 3.730 4.150 3.700 4.090 329,675 +0.32(+8.49%)
Aug 29, 2025 3.890 3.910 3.694 3.770 84,406 -0.08(-2.08%)
Aug 28, 2025 3.970 3.995 3.830 3.850 118,533 -0.05(-1.28%)
Aug 27, 2025 4.000 4.045 3.880 3.900 74,568 -0.09(-2.26%)
Aug 26, 2025 4.080 4.293 3.910 3.990 136,265 -0.11(-2.68%)
Aug 25, 2025 3.990 4.380 3.920 4.100 255,965 +0.10(+2.50%)
Aug 22, 2025 4.050 4.080 3.800 4.000 316,921 -0.13(-3.15%)
Aug 21, 2025 3.510 4.234 3.470 4.130 651,481 +0.72(+21.11%)
Aug 20, 2025 3.260 3.420 3.160 3.410 98,463 +0.14(+4.28%)
Aug 19, 2025 3.180 3.290 3.163 3.270 96,615 +0.12(+3.81%)
Aug 18, 2025 3.070 3.160 2.980 3.150 108,459 +0.11(+3.62%)
Aug 15, 2025 3.160 3.253 2.990 3.040 188,460 -0.17(-5.30%)
Aug 14, 2025 3.220 3.274 3.120 3.210 115,622 -0.03(-0.93%)
Aug 13, 2025 3.110 3.330 3.090 3.240 139,691 +0.16(+5.19%)
Aug 12, 2025 2.960 3.090 2.933 3.080 98,539 +0.15(+5.12%)
Aug 11, 2025 2.930 2.990 2.870 2.930 93,273 +0.02(+0.69%)
Aug 08, 2025 2.930 2.957 2.870 2.910 73,362 -0.02(-0.68%)
Aug 07, 2025 3.010 3.050 2.910 2.930 75,721 -0.07(-2.33%)
Aug 06, 2025 3.030 3.059 2.960 3.000 44,808 -0.05(-1.64%)
Aug 05, 2025 3.020 3.090 2.980 3.050 50,817 +0.03(+0.99%)
Aug 04, 2025 2.980 3.070 2.950 3.020 111,021 +0.07(+2.37%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.