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

Bionano Genomics Inc (NQ: BNGO )

0.7515 -0.0385 (-4.87%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 19, 2024 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 (%)
Jan 31, 2020 10.70 10.80 10.30 10.30 96,010 -0.60(-5.50%)
Jan 30, 2020 10.70 10.90 10.10 10.90 110,156 +0.10(+0.93%)
Jan 29, 2020 11.30 11.50 10.70 10.80 74,313 -0.50(-4.42%)
Jan 28, 2020 10.50 11.50 10.50 11.30 82,183 +0.50(+4.63%)
Jan 27, 2020 11.30 11.40 10.10 10.80 147,034 -0.80(-6.90%)
Jan 24, 2020 11.80 12.00 11.40 11.60 110,600 -0.20(-1.69%)
Jan 23, 2020 12.20 12.20 11.70 11.80 124,998 -0.30(-2.48%)
Jan 22, 2020 12.30 13.10 12.00 12.10 305,551 -0.20(-1.63%)
Jan 21, 2020 12.10 12.30 11.80 12.30 106,714 +0.30(+2.50%)
Jan 17, 2020 12.30 12.50 11.80 12.00 112,950 -0.30(-2.44%)
Jan 16, 2020 11.70 12.70 11.60 12.30 273,112 +0.60(+5.13%)
Jan 15, 2020 11.60 12.10 11.40 11.70 123,093 +0.10(+0.86%)
Jan 14, 2020 11.50 11.80 11.30 11.60 113,769 -0.20(-1.69%)
Jan 13, 2020 12.40 12.40 11.00 11.80 185,327 +0.00(+0.00%)
Jan 10, 2020 11.90 12.00 11.70 11.80 98,690 -0.10(-0.84%)
Jan 09, 2020 12.30 12.40 11.60 11.90 164,208 -0.50(-4.03%)
Jan 08, 2020 12.00 12.60 11.90 12.40 166,240 +0.00(+0.00%)
Jan 07, 2020 13.00 13.00 12.20 12.40 158,087 -0.30(-2.36%)
Jan 06, 2020 12.80 12.90 12.10 12.70 204,044 +0.40(+3.25%)
Jan 03, 2020 12.00 12.60 11.10 12.30 228,530 -0.10(-0.81%)
Jan 02, 2020 13.20 13.20 11.80 12.40 251,444 +0.00(+0.00%)
Dec 31, 2019 12.30 13.90 12.10 12.40 608,810 +0.50(+4.20%)
Dec 30, 2019 10.90 12.50 10.80 11.90 523,977 +1.10(+10.19%)
Dec 27, 2019 10.50 10.90 10.30 10.80 172,350 +0.40(+3.85%)
Dec 26, 2019 10.20 10.80 10.20 10.40 144,078 +0.20(+1.96%)
Dec 24, 2019 10.20 10.30 10.10 10.20 56,600 +0.00(+0.00%)
Dec 23, 2019 10.30 10.30 9.800 10.20 145,437 -0.10(-0.97%)
Dec 20, 2019 10.40 10.50 10.10 10.30 176,270 -0.20(-1.90%)
Dec 19, 2019 11.60 11.80 10.30 10.50 713,285 +0.30(+2.94%)
Dec 18, 2019 10.50 10.50 10.10 10.20 77,697 -0.30(-2.86%)
Dec 17, 2019 10.50 11.00 10.40 10.50 90,960 -0.20(-1.87%)
Dec 16, 2019 10.20 10.70 10.10 10.70 149,223 +0.52(+5.16%)
Dec 13, 2019 10.10 10.35 9.750 10.18 108,690 +0.08(+0.74%)
Dec 12, 2019 10.00 10.20 9.700 10.10 117,956 +0.20(+2.02%)
Dec 11, 2019 10.00 10.30 9.800 9.900 163,440 -0.50(-4.81%)
Dec 10, 2019 10.50 10.60 10.10 10.40 175,803 -0.40(-3.70%)
Dec 09, 2019 11.20 11.20 10.30 10.80 231,493 -0.40(-3.57%)
Dec 06, 2019 10.70 11.20 10.10 11.20 373,670 +0.30(+2.75%)
Dec 05, 2019 11.80 13.00 10.10 10.90 2,826,728 +1.70(+18.48%)
Dec 04, 2019 9.200 9.300 9.100 9.200 71,930 -0.10(-1.08%)
Dec 03, 2019 9.300 9.400 9.100 9.300 109,639 +0.05(+0.55%)
Dec 02, 2019 9.500 9.500 9.051 9.249 122,371 -0.25(-2.64%)
Nov 29, 2019 9.500 9.590 9.050 9.500 111,510 -0.13(-1.35%)
Nov 27, 2019 9.800 9.850 9.300 9.630 127,860 +0.33(+3.55%)
Nov 26, 2019 9.600 9.900 9.200 9.300 121,261 -0.35(-3.62%)
Nov 25, 2019 9.500 10.20 9.100 9.649 155,964 +0.16(+1.66%)
Nov 22, 2019 9.800 9.800 9.000 9.491 171,050 -0.31(-3.15%)
Nov 21, 2019 10.00 10.10 9.500 9.800 173,170 -0.30(-2.97%)
Nov 20, 2019 9.700 10.30 9.500 10.10 141,636 +0.11(+1.10%)
Nov 19, 2019 10.70 10.90 9.701 9.990 285,159 -0.81(-7.50%)
Nov 18, 2019 10.50 11.10 10.40 10.80 295,447 +0.40(+3.85%)
Nov 15, 2019 11.00 11.10 10.10 10.40 300,950 -0.40(-3.70%)
Nov 14, 2019 9.900 11.00 9.200 10.80 433,714 +0.84(+8.38%)
Nov 13, 2019 9.523 10.40 9.400 9.965 468,376 -0.63(-5.99%)
Nov 12, 2019 8.620 10.70 8.500 10.60 847,854 +2.05(+24.05%)
Nov 11, 2019 8.812 8.936 8.200 8.545 212,841 -0.26(-2.91%)
Nov 08, 2019 9.000 10.20 8.500 8.801 611,960 -1.40(-13.72%)
Nov 07, 2019 13.80 15.00 9.700 10.20 5,861,455 +1.20(+13.33%)
Nov 06, 2019 8.000 9.000 7.700 9.000 386,644 +0.90(+11.11%)
Nov 05, 2019 8.200 8.300 7.900 8.100 131,511 +0.00(+0.00%)
Nov 04, 2019 8.800 8.900 8.000 8.100 193,233 -0.37(-4.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.