Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Bionano Genomics Inc (NQ: BNGO )

2.115 -0.045 (-2.08%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 2.150 2.290 2.070 2.160 16,986,096 +0.16(+8.00%)
Dec 05, 2022 2.160 2.170 1.980 2.000 7,039,933 -0.09(-4.31%)
Dec 02, 2022 1.940 2.100 1.910 2.090 6,296,906 +0.11(+5.56%)
Dec 01, 2022 2.100 2.150 1.954 1.980 6,429,960 -0.03(-1.49%)
Nov 30, 2022 1.960 2.020 1.850 2.010 9,269,845 +0.11(+5.79%)
Nov 29, 2022 2.050 2.130 1.900 1.900 7,732,205 -0.14(-6.86%)
Nov 28, 2022 2.190 2.220 2.020 2.040 5,831,049 -0.18(-8.11%)
Nov 25, 2022 2.230 2.265 2.210 2.220 1,435,000 -0.03(-1.33%)
Nov 23, 2022 2.250 2.275 2.180 2.250 3,929,589 +0.03(+1.35%)
Nov 22, 2022 2.290 2.290 2.210 2.220 3,974,931 -0.01(-0.67%)
Nov 21, 2022 2.430 2.440 2.220 2.235 5,086,282 -0.24(-9.51%)
Nov 18, 2022 2.650 2.650 2.430 2.470 5,166,240 -0.09(-3.52%)
Nov 17, 2022 2.570 2.610 2.520 2.560 5,574,429 -0.13(-4.83%)
Nov 16, 2022 2.720 2.820 2.630 2.690 6,302,532 -0.12(-4.27%)
Nov 15, 2022 2.900 3.010 2.800 2.810 11,822,346 +0.02(+0.72%)
Nov 14, 2022 2.540 2.890 2.530 2.790 10,852,050 +0.13(+4.89%)
Nov 11, 2022 2.320 2.800 2.320 2.660 21,028,612 +0.25(+10.37%)
Nov 10, 2022 2.270 2.420 2.220 2.410 11,272,901 +0.27(+12.62%)
Nov 09, 2022 2.280 2.310 2.130 2.140 6,026,841 -0.14(-6.14%)
Nov 08, 2022 2.240 2.400 2.190 2.280 7,012,492 +0.05(+2.24%)
Nov 07, 2022 2.330 2.378 2.200 2.230 5,310,201 -0.06(-2.62%)
Nov 04, 2022 2.320 2.490 2.220 2.290 7,539,278 +0.01(+0.44%)
Nov 03, 2022 2.290 2.400 2.220 2.280 5,784,326 +0.05(+2.24%)
Nov 02, 2022 2.300 2.430 2.220 2.230 7,736,996 -0.15(-6.30%)
Nov 01, 2022 2.380 2.435 2.310 2.380 7,282,466 +0.04(+1.71%)
Oct 31, 2022 2.310 2.420 2.235 2.340 8,105,826 +0.06(+2.63%)
Oct 28, 2022 2.200 2.290 2.160 2.280 6,972,636 +0.15(+6.79%)
Oct 27, 2022 2.450 2.480 2.130 2.135 10,456,367 -0.41(-15.94%)
Oct 26, 2022 2.370 2.750 2.310 2.540 14,046,308 +0.20(+8.55%)
Oct 25, 2022 2.100 2.420 2.080 2.340 13,588,849 +0.33(+16.42%)
Oct 24, 2022 2.140 2.140 1.980 2.010 5,857,834 -0.13(-6.07%)
Oct 21, 2022 2.030 2.170 1.960 2.140 7,153,707 +0.11(+5.42%)
Oct 20, 2022 1.960 2.140 1.950 2.030 5,847,828 +0.07(+3.57%)
Oct 19, 2022 2.020 2.030 1.930 1.960 4,581,027 -0.07(-3.45%)
Oct 18, 2022 2.140 2.160 1.990 2.030 6,719,669 -0.05(-2.40%)
Oct 17, 2022 2.060 2.130 2.030 2.080 5,586,849 +0.03(+1.46%)
Oct 14, 2022 2.310 2.350 2.040 2.050 7,165,699 -0.21(-9.29%)
Oct 13, 2022 2.040 2.260 2.010 2.260 7,415,638 +0.11(+5.12%)
Oct 12, 2022 2.200 2.200 2.090 2.150 5,827,429 +0.03(+1.42%)
Oct 11, 2022 2.010 2.190 1.930 2.120 6,736,141 +0.15(+7.61%)
Oct 10, 2022 2.000 2.000 1.870 1.970 4,143,194 -0.01(-0.51%)
Oct 07, 2022 2.010 2.070 1.940 1.980 4,623,156 -0.18(-8.33%)
Oct 06, 2022 2.180 2.350 2.110 2.160 7,365,312 -0.03(-1.37%)
Oct 05, 2022 2.250 2.335 2.040 2.190 19,358,672 +0.15(+7.35%)
Oct 04, 2022 1.880 2.050 1.875 2.040 6,300,793 +0.24(+13.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.