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)

1.200 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.180	1.220	1.170	1.200	118,859	+0.01(+0.84%)
Apr 01, 2026	1.180	1.220	1.180	1.190	108,516	+0.02(+1.71%)
Mar 31, 2026	1.140	1.180	1.120	1.170	113,322	+0.04(+3.54%)
Mar 30, 2026	1.160	1.160	1.100	1.130	101,028	-0.03(-2.59%)
Mar 27, 2026	1.150	1.180	1.090	1.160	328,765	+0.01(+0.87%)
Mar 26, 2026	1.180	1.230	1.140	1.150	528,051	-0.05(-4.17%)
Mar 25, 2026	1.180	1.205	1.110	1.200	584,383	+0.02(+1.69%)
Mar 24, 2026	1.300	1.320	1.180	1.180	1,879,809	-0.28(-19.18%)
Mar 23, 2026	1.140	1.470	1.140	1.460	7,727,060	+0.31(+26.96%)
Mar 20, 2026	1.110	1.170	1.109	1.150	395,608	+0.03(+2.68%)
Mar 19, 2026	1.110	1.130	1.092	1.120	45,982	+0.00(+0.00%)
Mar 18, 2026	1.140	1.140	1.110	1.120	48,546	-0.01(-0.88%)
Mar 17, 2026	1.100	1.130	1.100	1.130	74,052	+0.02(+1.80%)
Mar 16, 2026	1.110	1.130	1.090	1.110	92,546	+0.00(+0.00%)
Mar 13, 2026	1.130	1.130	1.101	1.110	70,735	-0.01(-0.89%)
Mar 12, 2026	1.120	1.140	1.120	1.120	105,436	-0.03(-2.61%)
Mar 11, 2026	1.130	1.150	1.125	1.150	83,425	+0.02(+1.77%)
Mar 10, 2026	1.120	1.150	1.110	1.130	102,672	+0.01(+0.89%)
Mar 09, 2026	1.100	1.130	1.080	1.120	99,395	+0.00(+0.00%)
Mar 06, 2026	1.110	1.120	1.085	1.120	137,917	-0.01(-0.88%)
Mar 05, 2026	1.130	1.180	1.110	1.130	165,506	-0.02(-1.74%)
Mar 04, 2026	1.140	1.155	1.110	1.150	66,448	+0.03(+2.68%)
Mar 03, 2026	1.120	1.130	1.080	1.120	127,437	-0.02(-1.75%)
Mar 02, 2026	1.100	1.160	1.100	1.140	76,412	-0.01(-0.87%)
Feb 27, 2026	1.160	1.180	1.130	1.150	115,217	+0.00(+0.00%)
Feb 26, 2026	1.160	1.160	1.140	1.150	126,867	+0.00(+0.00%)
Feb 25, 2026	1.150	1.181	1.135	1.150	118,170	+0.03(+2.68%)
Feb 24, 2026	1.120	1.160	1.103	1.120	98,539	-0.01(-0.88%)
Feb 23, 2026	1.130	1.140	1.090	1.130	93,465	-0.01(-0.88%)
Feb 20, 2026	1.150	1.170	1.130	1.140	72,615	-0.02(-1.72%)
Feb 19, 2026	1.150	1.170	1.130	1.160	91,207	+0.02(+1.75%)
Feb 18, 2026	1.100	1.150	1.083	1.140	84,758	+0.04(+3.64%)
Feb 17, 2026	1.110	1.140	1.079	1.100	101,738	+0.00(+0.00%)
Feb 13, 2026	1.100	1.140	1.080	1.100	94,390	+0.01(+0.92%)
Feb 12, 2026	1.140	1.140	1.070	1.090	164,435	-0.05(-4.39%)
Feb 11, 2026	1.180	1.190	1.110	1.140	223,457	-0.03(-2.56%)
Feb 10, 2026	1.160	1.230	1.160	1.170	193,303	+0.02(+1.74%)
Feb 09, 2026	1.150	1.180	1.120	1.150	175,095	+0.00(+0.00%)
Feb 06, 2026	1.070	1.185	1.070	1.150	283,714	+0.02(+2.22%)
Feb 05, 2026	1.160	1.180	1.060	1.125	381,438	-0.06(-5.06%)
Feb 04, 2026	1.200	1.220	1.140	1.185	212,242	-0.01(-1.25%)
Feb 03, 2026	1.270	1.281	1.140	1.200	500,983	-0.07(-5.51%)

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