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)

3.410 +0.140 (+4.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	3.000	3.010	2.920	2.950	62,574	-0.06(-1.99%)
Jul 31, 2025	3.010	3.207	2.990	3.010	73,366	-0.01(-0.33%)
Jul 30, 2025	3.110	3.115	2.990	3.020	92,023	-0.06(-1.95%)
Jul 29, 2025	3.300	3.379	3.080	3.080	209,303	-0.19(-5.81%)
Jul 28, 2025	3.440	3.466	3.250	3.270	65,157	-0.11(-3.25%)
Jul 25, 2025	3.490	3.490	3.370	3.380	48,875	-0.08(-2.31%)
Jul 24, 2025	3.500	3.519	3.460	3.460	76,038	-0.04(-1.14%)
Jul 23, 2025	3.570	3.593	3.490	3.500	130,872	-0.03(-0.85%)
Jul 22, 2025	3.530	3.570	3.470	3.530	333,344	+0.04(+1.15%)
Jul 21, 2025	3.470	3.550	3.439	3.490	121,495	+0.06(+1.75%)
Jul 18, 2025	3.430	3.470	3.400	3.430	69,717	+0.03(+0.88%)
Jul 17, 2025	3.450	3.470	3.360	3.400	129,255	+0.00(+0.00%)
Jul 16, 2025	3.380	3.439	3.325	3.400	106,855	+0.02(+0.59%)
Jul 15, 2025	3.400	3.430	3.340	3.380	107,156	-0.01(-0.29%)
Jul 14, 2025	3.430	3.430	3.310	3.390	61,143	-0.01(-0.29%)
Jul 11, 2025	3.400	3.420	3.357	3.400	60,560	+0.00(+0.00%)
Jul 10, 2025	3.350	3.430	3.340	3.400	78,821	+0.05(+1.49%)
Jul 09, 2025	3.350	3.400	3.336	3.350	68,035	+0.03(+0.90%)
Jul 08, 2025	3.240	3.398	3.223	3.320	75,094	+0.03(+0.91%)
Jul 07, 2025	3.380	3.400	3.230	3.290	53,036	-0.08(-2.37%)
Jul 03, 2025	3.440	3.452	3.370	3.370	52,291	-0.03(-0.88%)
Jul 02, 2025	3.310	3.460	3.293	3.400	130,623	+0.10(+3.03%)
Jul 01, 2025	3.310	3.395	3.250	3.300	64,553	+0.02(+0.61%)
Jun 30, 2025	3.310	3.400	3.274	3.280	45,773	-0.01(-0.30%)
Jun 27, 2025	3.300	3.450	3.241	3.290	39,589	+0.00(+0.00%)
Jun 26, 2025	3.470	3.470	3.180	3.290	191,955	-0.09(-2.66%)
Jun 25, 2025	3.400	3.441	3.320	3.380	101,634	+0.13(+4.00%)
Jun 24, 2025	3.330	3.414	3.240	3.250	157,725	-0.02(-0.61%)
Jun 23, 2025	3.270	3.300	3.180	3.270	67,117	+0.07(+2.19%)
Jun 20, 2025	3.370	3.370	3.200	3.200	78,588	-0.12(-3.61%)
Jun 18, 2025	3.350	3.400	3.190	3.320	74,962	+0.06(+1.84%)
Jun 17, 2025	3.500	3.519	3.250	3.260	115,164	-0.28(-7.91%)
Jun 16, 2025	3.700	3.700	3.520	3.540	115,077	-0.11(-3.01%)
Jun 13, 2025	3.650	3.710	3.550	3.650	51,214	-0.05(-1.35%)
Jun 12, 2025	3.670	3.780	3.660	3.700	73,790	+0.03(+0.82%)
Jun 11, 2025	3.660	3.779	3.600	3.670	42,596	+0.00(+0.00%)
Jun 10, 2025	3.720	3.780	3.640	3.670	62,374	+0.00(+0.00%)
Jun 09, 2025	3.750	3.755	3.630	3.670	57,947	-0.08(-2.13%)
Jun 06, 2025	3.750	3.784	3.700	3.750	49,866	+0.07(+1.90%)
Jun 05, 2025	3.750	3.780	3.670	3.680	62,671	-0.02(-0.54%)
Jun 04, 2025	3.720	3.770	3.660	3.700	73,975	+0.01(+0.27%)
Jun 03, 2025	3.660	3.760	3.660	3.690	74,488	+0.01(+0.27%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices