Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Bionano Genomics Inc (NQ: BNGO )

0.2898 -0.0491 (-14.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.900 8.049 7.700 7.900 1,044,090 -0.10(-1.25%)
Jul 30, 2020 8.300 8.400 7.700 8.000 2,822,791 +0.55(+7.32%)
Jul 29, 2020 7.780 7.951 7.350 7.454 2,148,824 -0.75(-9.10%)
Jul 28, 2020 7.600 8.400 7.500 8.200 2,375,723 +0.10(+1.23%)
Jul 27, 2020 8.600 8.600 7.800 8.100 3,106,155 -0.80(-8.99%)
Jul 24, 2020 9.000 10.50 8.250 8.900 12,700,160 +1.10(+14.10%)
Jul 23, 2020 8.900 8.900 7.000 7.800 5,765,518 -1.10(-12.36%)
Jul 22, 2020 10.00 11.60 8.200 8.900 14,368,928 +0.70(+8.54%)
Jul 21, 2020 8.000 9.200 7.500 8.200 10,262,019 +1.35(+19.76%)
Jul 20, 2020 6.990 7.200 6.500 6.847 4,417,281 +0.67(+10.83%)
Jul 17, 2020 7.000 8.700 6.061 6.178 16,122,310 +0.98(+18.81%)
Jul 16, 2020 5.040 5.400 4.900 5.200 1,911,635 +0.16(+3.09%)
Jul 15, 2020 5.026 5.143 4.950 5.044 594,543 +0.14(+2.94%)
Jul 14, 2020 5.000 5.000 4.700 4.900 638,623 -0.10(-2.00%)
Jul 13, 2020 5.400 5.500 5.000 5.000 1,178,412 -0.30(-5.66%)
Jul 10, 2020 5.449 5.599 5.145 5.300 2,910,790 +0.41(+8.38%)
Jul 09, 2020 5.200 5.246 4.780 4.890 1,579,637 -0.36(-6.86%)
Jul 08, 2020 4.900 4.900 4.658 5.250 983,334 +0.45(+9.38%)
Jul 07, 2020 4.800 4.900 4.500 4.800 1,169,262 +0.09(+2.02%)
Jul 06, 2020 4.961 5.000 4.660 4.705 891,804 -0.16(-3.21%)
Jul 02, 2020 5.266 5.266 4.701 4.861 2,240,360 -0.83(-14.52%)
Jul 01, 2020 5.200 5.950 4.831 5.687 6,013,243 +0.59(+11.51%)
Jun 30, 2020 4.800 5.178 4.600 5.100 1,384,525 +0.40(+8.51%)
Jun 29, 2020 4.588 5.350 4.300 4.700 2,749,702 +0.29(+6.55%)
Jun 26, 2020 4.823 4.850 4.370 4.411 706,190 -0.29(-6.15%)
Jun 25, 2020 4.700 4.800 4.500 4.700 506,843 +0.02(+0.36%)
Jun 24, 2020 4.503 5.000 4.460 4.683 1,296,492 +0.18(+4.07%)
Jun 23, 2020 4.500 4.600 4.400 4.500 452,920 +0.10(+2.27%)
Jun 22, 2020 4.700 4.700 4.400 4.400 747,193 -0.25(-5.38%)
Jun 19, 2020 5.170 5.198 4.550 4.650 1,264,180 -0.56(-10.68%)
Jun 18, 2020 5.000 5.830 4.953 5.206 2,380,956 +0.13(+2.58%)
Jun 17, 2020 5.388 5.388 5.000 5.075 518,186 -0.22(-4.25%)
Jun 16, 2020 5.350 5.500 5.110 5.300 568,845 +0.10(+1.92%)
Jun 15, 2020 5.200 5.400 4.900 5.200 507,561 -0.01(-0.23%)
Jun 12, 2020 5.700 5.727 5.150 5.212 648,590 +0.07(+1.30%)
Jun 11, 2020 5.875 5.900 5.010 5.145 1,276,197 -0.51(-9.02%)
Jun 10, 2020 5.800 6.484 5.400 5.655 2,541,976 +0.16(+2.82%)
Jun 09, 2020 5.500 6.000 5.400 5.500 1,036,402 +0.08(+1.55%)
Jun 08, 2020 5.900 5.900 5.200 5.416 1,716,768 +0.15(+2.81%)
Jun 05, 2020 5.600 5.600 5.025 5.268 916,260 -0.11(-2.08%)
Jun 04, 2020 4.700 5.600 4.550 5.380 1,793,826 +0.59(+12.34%)
Jun 03, 2020 4.642 4.860 4.501 4.789 579,865 -0.14(-2.76%)
Jun 02, 2020 4.325 5.275 4.210 4.925 2,325,841 +0.58(+13.24%)
Jun 01, 2020 4.373 4.500 4.300 4.349 236,307 -0.14(-3.14%)
May 29, 2020 4.693 4.700 4.300 4.490 459,980 -0.11(-2.39%)
May 28, 2020 4.300 4.750 4.200 4.600 701,902 +0.20(+4.55%)
May 27, 2020 4.900 4.900 4.200 4.400 1,060,250 -0.60(-12.00%)
May 26, 2020 5.400 5.500 5.000 5.000 1,748,283 +0.30(+6.38%)
May 22, 2020 4.300 4.700 4.100 4.700 1,502,280 +0.43(+10.07%)
May 21, 2020 3.800 4.380 3.752 4.270 1,315,311 +0.41(+10.74%)
May 20, 2020 3.849 3.900 3.720 3.856 405,705 -0.04(-1.03%)
May 19, 2020 4.050 4.240 3.810 3.896 1,147,489 +0.10(+2.53%)
May 18, 2020 3.900 3.970 3.551 3.800 535,718 +0.09(+2.48%)
May 15, 2020 3.600 3.796 3.480 3.708 421,890 -0.29(-7.28%)
May 14, 2020 4.038 4.181 3.800 3.999 565,065 -0.00(-0.02%)
May 13, 2020 4.300 4.400 3.800 4.000 617,151 -0.10(-2.44%)
May 12, 2020 4.700 5.100 3.900 4.100 2,237,110 -0.30(-6.82%)
May 11, 2020 3.800 4.400 3.700 4.400 1,707,271 +0.74(+20.09%)
May 08, 2020 3.600 3.850 3.530 3.664 199,370 +0.10(+2.72%)
May 07, 2020 3.410 3.630 3.350 3.567 344,777 -0.03(-0.92%)
May 06, 2020 3.800 3.800 3.500 3.600 384,579 -0.20(-5.26%)
May 05, 2020 3.844 3.949 3.750 3.800 174,923 -0.08(-2.19%)
May 04, 2020 3.720 3.900 3.720 3.885 197,475 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.