Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.060 2.110 1.880 1.890 2,496,584 -0.17(-8.25%)
Dec 28, 2023 2.110 2.270 1.961 2.060 5,297,171 -0.04(-1.90%)
Dec 27, 2023 2.100 2.140 1.960 2.100 4,363,738 +0.13(+6.60%)
Dec 26, 2023 1.710 1.990 1.700 1.970 3,368,424 +0.28(+16.57%)
Dec 22, 2023 1.660 1.720 1.630 1.690 1,874,426 +0.07(+4.32%)
Dec 21, 2023 1.660 1.705 1.580 1.620 1,451,852 +0.00(+0.00%)
Dec 20, 2023 1.620 1.770 1.590 1.620 2,936,421 +0.00(+0.00%)
Dec 19, 2023 1.560 1.670 1.560 1.620 1,651,837 +0.10(+6.58%)
Dec 18, 2023 1.510 1.610 1.500 1.520 1,002,613 +0.02(+1.33%)
Dec 15, 2023 1.690 1.710 1.500 1.500 2,353,538 -0.13(-7.98%)
Dec 14, 2023 1.570 1.745 1.570 1.630 2,992,782 +0.13(+8.67%)
Dec 13, 2023 1.440 1.520 1.380 1.500 1,262,405 +0.06(+4.17%)
Dec 12, 2023 1.410 1.468 1.360 1.440 937,234 +0.03(+2.13%)
Dec 11, 2023 1.500 1.500 1.360 1.410 1,090,030 -0.06(-4.08%)
Dec 08, 2023 1.520 1.570 1.450 1.470 1,049,007 -0.05(-3.29%)
Dec 07, 2023 1.690 1.699 1.500 1.520 1,739,189 -0.15(-8.98%)
Dec 06, 2023 1.700 1.790 1.660 1.670 1,273,061 +0.02(+1.21%)
Dec 05, 2023 1.820 1.821 1.620 1.650 1,557,791 -0.15(-8.33%)
Dec 04, 2023 1.670 1.860 1.660 1.800 1,959,143 +0.14(+8.43%)
Dec 01, 2023 1.630 1.665 1.510 1.660 1,274,353 +0.07(+4.40%)
Nov 30, 2023 1.620 1.780 1.580 1.590 2,469,448 +0.01(+0.63%)
Nov 29, 2023 1.510 1.700 1.510 1.580 1,396,425 +0.07(+4.64%)
Nov 28, 2023 1.520 1.530 1.462 1.510 814,023 -0.02(-1.31%)
Nov 27, 2023 1.630 1.640 1.490 1.530 1,508,292 -0.12(-7.27%)
Nov 24, 2023 1.430 1.660 1.430 1.650 1,343,798 +0.20(+13.79%)
Nov 22, 2023 1.450 1.470 1.390 1.450 634,355 +0.00(+0.00%)
Nov 21, 2023 1.460 1.560 1.410 1.450 1,166,592 -0.01(-0.68%)
Nov 20, 2023 1.380 1.510 1.370 1.460 1,908,991 +0.11(+8.15%)
Nov 17, 2023 1.310 1.360 1.280 1.350 815,880 +0.04(+3.05%)
Nov 16, 2023 1.330 1.343 1.285 1.310 764,276 -0.06(-4.38%)
Nov 15, 2023 1.420 1.510 1.355 1.370 1,671,461 -0.03(-2.14%)
Nov 14, 2023 1.350 1.480 1.350 1.400 1,715,101 +0.12(+9.37%)
Nov 13, 2023 1.260 1.310 1.190 1.280 1,280,524 -0.02(-1.54%)
Nov 10, 2023 1.330 1.340 1.260 1.300 1,033,823 -0.03(-2.26%)
Nov 09, 2023 1.360 1.470 1.310 1.330 1,331,271 -0.03(-2.21%)
Nov 08, 2023 1.500 1.500 1.310 1.360 1,168,458 -0.07(-4.90%)
Nov 07, 2023 1.630 1.630 1.420 1.430 1,273,848 -0.20(-12.27%)
Nov 06, 2023 1.640 1.750 1.580 1.630 1,212,669 +0.06(+3.82%)
Nov 03, 2023 1.520 1.640 1.510 1.570 1,200,527 +0.08(+5.37%)
Nov 02, 2023 1.340 1.530 1.340 1.490 1,312,569 +0.16(+12.03%)
Nov 01, 2023 1.420 1.470 1.241 1.330 867,811 -0.05(-3.62%)
Oct 31, 2023 1.320 1.530 1.310 1.380 1,434,819 +0.07(+5.34%)
Oct 30, 2023 1.270 1.320 1.200 1.310 894,685 +0.05(+3.97%)
Oct 27, 2023 1.330 1.330 1.240 1.260 1,053,357 -0.06(-4.55%)
Oct 26, 2023 1.310 1.390 1.300 1.320 507,581 +0.01(+0.76%)
Oct 25, 2023 1.420 1.431 1.250 1.310 1,046,301 -0.10(-7.09%)
Oct 24, 2023 1.470 1.570 1.400 1.410 1,149,259 -0.07(-4.73%)
Oct 23, 2023 1.590 1.609 1.460 1.480 1,273,592 -0.13(-8.07%)
Oct 20, 2023 1.730 1.730 1.560 1.610 1,113,829 -0.11(-6.40%)
Oct 19, 2023 1.870 1.870 1.705 1.720 889,981 -0.13(-7.03%)
Oct 18, 2023 2.110 2.110 1.770 1.850 1,848,709 -0.26(-12.32%)
Oct 17, 2023 2.250 2.260 2.100 2.110 891,900 -0.16(-7.05%)
Oct 16, 2023 2.260 2.320 2.215 2.270 623,001 +0.05(+2.25%)
Oct 13, 2023 2.420 2.420 2.130 2.220 831,818 -0.21(-8.64%)
Oct 12, 2023 2.660 2.670 2.410 2.430 742,441 -0.19(-7.43%)
Oct 11, 2023 2.970 3.010 2.610 2.625 1,261,644 -0.33(-11.02%)
Oct 10, 2023 2.780 2.990 2.780 2.950 406,690 +0.16(+5.73%)
Oct 09, 2023 2.690 2.791 2.660 2.790 312,657 +0.05(+1.82%)
Oct 06, 2023 2.700 2.775 2.610 2.740 290,606 +0.05(+1.86%)
Oct 05, 2023 2.680 2.750 2.610 2.690 362,831 +0.01(+0.37%)
Oct 04, 2023 2.830 2.860 2.660 2.680 725,723 -0.19(-6.62%)
Oct 03, 2023 2.900 2.920 2.835 2.870 319,547 -0.06(-2.05%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.