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)

3.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	3.670	3.710	3.625	3.680	47,830	+0.01(+0.27%)
May 30, 2025	3.620	3.772	3.570	3.670	38,610	+0.02(+0.55%)
May 29, 2025	3.720	3.829	3.621	3.650	39,133	-0.05(-1.35%)
May 28, 2025	3.770	3.858	3.672	3.700	60,700	-0.07(-1.86%)
May 27, 2025	3.760	3.870	3.750	3.770	62,681	+0.05(+1.34%)
May 23, 2025	3.590	3.881	3.590	3.720	55,807	-0.05(-1.33%)
May 22, 2025	3.580	3.770	3.414	3.770	106,113	+0.15(+4.14%)
May 21, 2025	3.740	3.772	3.550	3.620	103,888	-0.15(-3.98%)
May 20, 2025	3.910	3.961	3.750	3.770	121,760	+0.03(+0.80%)
May 19, 2025	3.790	3.853	3.580	3.740	147,260	-0.05(-1.32%)
May 16, 2025	4.070	4.170	3.767	3.790	239,190	-0.14(-3.56%)
May 15, 2025	4.300	4.950	3.860	3.930	746,348	+0.19(+5.08%)
May 14, 2025	4.040	4.076	3.740	3.740	492,151	-0.21(-5.32%)
May 13, 2025	3.990	4.040	3.910	3.950	94,294	+0.04(+1.02%)
May 12, 2025	4.080	4.095	3.850	3.910	70,574	+0.07(+1.94%)
May 09, 2025	3.870	3.947	3.800	3.836	22,405	-0.01(-0.38%)
May 08, 2025	3.750	3.936	3.710	3.850	44,542	+0.16(+4.34%)
May 07, 2025	3.750	3.755	3.607	3.690	35,016	-0.01(-0.27%)
May 06, 2025	3.900	3.940	3.700	3.700	61,498	-0.25(-6.33%)
May 05, 2025	4.000	4.139	3.920	3.950	37,491	-0.10(-2.47%)
May 02, 2025	4.010	4.226	3.880	4.050	63,441	+0.05(+1.25%)

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