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

Bionano Genomics Inc (NQ: BNGO )

0.9500 +0.0007 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 6.000 6.100 5.800 6.100 859,348 -0.10(-1.61%)
Aug 28, 2020 6.005 6.200 5.915 6.200 685,030 -0.10(-1.59%)
Aug 27, 2020 6.390 6.390 6.100 6.300 735,834 -0.22(-3.43%)
Aug 26, 2020 6.900 6.999 6.500 6.524 907,177 -0.18(-2.63%)
Aug 25, 2020 5.883 6.788 5.800 6.700 1,255,425 +0.56(+9.07%)
Aug 24, 2020 6.799 6.800 5.900 6.143 1,244,565 -0.26(-4.02%)
Aug 21, 2020 6.622 6.709 6.100 6.400 1,246,350 -0.44(-6.46%)
Aug 20, 2020 7.076 7.087 6.700 6.842 708,384 +0.04(+0.54%)
Aug 19, 2020 7.200 7.200 6.670 6.805 666,502 -0.38(-5.25%)
Aug 18, 2020 6.800 7.450 6.700 7.182 1,422,557 +0.61(+9.27%)
Aug 17, 2020 6.744 6.764 6.430 6.573 967,530 -0.47(-6.67%)
Aug 14, 2020 7.288 7.396 6.680 7.043 1,514,020 -0.66(-8.53%)
Aug 13, 2020 7.500 7.700 7.400 7.700 997,827 +0.00(+0.00%)
Aug 12, 2020 7.900 8.000 7.500 7.700 946,248 -0.28(-3.52%)
Aug 11, 2020 8.191 8.249 7.830 7.981 1,081,963 -0.42(-4.99%)
Aug 10, 2020 8.300 8.500 8.100 8.400 1,273,913 -0.24(-2.76%)
Aug 07, 2020 9.659 10.10 8.338 8.638 7,365,840 +0.64(+7.97%)
Aug 06, 2020 7.400 8.200 7.307 8.000 3,011,746 +0.55(+7.38%)
Aug 05, 2020 7.663 7.755 7.234 7.450 1,321,501 -0.34(-4.36%)
Aug 04, 2020 7.729 7.870 7.601 7.790 1,018,690 -0.13(-1.64%)
Aug 03, 2020 7.997 8.100 7.700 7.920 1,308,794 +0.02(+0.25%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.