Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Bionano Genomics Inc (NQ: BNGO )

7.150 -0.100 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 7.320 7.420 7.075 7.150 9,709,223 -0.10(-1.38%)
Jun 23, 2021 7.200 7.380 7.120 7.250 8,941,848 +0.12(+1.68%)
Jun 22, 2021 7.160 7.295 6.942 7.130 14,557,483 -0.09(-1.25%)
Jun 21, 2021 7.460 7.490 6.950 7.220 15,952,316 -0.40(-5.25%)
Jun 18, 2021 7.800 7.930 7.440 7.620 18,474,946 -0.24(-3.05%)
Jun 17, 2021 7.600 8.120 7.600 7.860 13,710,783 +0.08(+1.03%)
Jun 16, 2021 7.380 7.820 7.360 7.780 15,899,854 +0.41(+5.56%)
Jun 15, 2021 7.970 8.020 7.310 7.370 16,315,135 -0.45(-5.75%)
Jun 14, 2021 7.630 8.240 7.610 7.820 18,090,163 +0.24(+3.17%)
Jun 11, 2021 7.830 7.880 7.510 7.580 12,481,957 -0.06(-0.79%)
Jun 10, 2021 7.800 8.210 7.500 7.640 20,501,208 -0.13(-1.67%)
Jun 09, 2021 8.390 8.480 7.720 7.770 21,672,621 -0.53(-6.39%)
Jun 08, 2021 8.980 9.120 7.620 8.300 50,123,380 -0.10(-1.19%)
Jun 07, 2021 7.710 8.860 7.580 8.400 87,240,799 +1.53(+22.27%)
Jun 04, 2021 6.430 7.340 6.290 6.870 29,900,819 +0.57(+9.05%)
Jun 03, 2021 6.470 6.611 6.260 6.300 12,745,745 -0.34(-5.12%)
Jun 02, 2021 6.220 6.670 6.140 6.640 14,622,353 +0.32(+5.06%)
Jun 01, 2021 6.180 6.320 5.880 6.320 16,623,637 +0.15(+2.43%)
May 28, 2021 6.270 6.390 6.045 6.170 12,883,515 -0.05(-0.80%)
May 27, 2021 6.050 6.230 5.780 6.220 20,470,666 +0.20(+3.32%)
May 26, 2021 5.510 6.150 5.470 6.020 24,453,534 +0.54(+9.85%)
May 25, 2021 5.500 5.640 5.400 5.480 10,727,630 +0.04(+0.74%)
May 24, 2021 5.640 5.820 5.340 5.440 15,277,484 -0.08(-1.45%)
May 21, 2021 5.670 5.745 5.510 5.520 11,225,059 -0.10(-1.78%)
May 20, 2021 5.700 5.820 5.442 5.620 16,455,618 +0.02(+0.36%)
May 19, 2021 5.490 5.635 5.300 5.600 19,712,690 -0.22(-3.78%)
May 18, 2021 5.610 5.980 5.500 5.820 21,247,304 +0.22(+3.93%)
May 17, 2021 5.230 5.850 5.170 5.600 43,895,143 +0.20(+3.70%)
May 14, 2021 5.270 5.580 4.990 5.400 103,762,133 +0.99(+22.45%)
May 13, 2021 4.830 4.940 4.300 4.410 30,232,224 -0.33(-6.96%)
May 12, 2021 4.950 5.170 4.700 4.740 16,334,432 -0.38(-7.42%)
May 11, 2021 4.510 5.190 4.460 5.120 19,676,859 +0.11(+2.20%)
May 10, 2021 5.520 5.540 4.930 5.010 20,763,625 -0.40(-7.39%)
May 07, 2021 5.420 5.730 5.315 5.410 16,195,481 +0.10(+1.88%)
May 06, 2021 5.400 5.550 5.060 5.310 23,433,319 -0.23(-4.15%)
May 05, 2021 5.830 5.980 5.460 5.540 18,043,573 -0.25(-4.32%)
May 04, 2021 5.800 5.970 5.530 5.790 18,661,732 -0.20(-3.34%)
May 03, 2021 6.420 6.480 5.890 5.990 19,615,199 -0.38(-5.97%)
Apr 30, 2021 6.500 6.780 6.330 6.370 15,204,600 -0.24(-3.63%)
Apr 29, 2021 6.980 7.020 6.370 6.610 21,783,651 -0.36(-5.16%)
Apr 28, 2021 6.930 7.085 6.770 6.970 15,070,991 -0.08(-1.13%)
Apr 27, 2021 7.560 7.730 6.830 7.050 39,454,480 -0.57(-7.48%)
Apr 26, 2021 6.360 7.620 6.280 7.620 56,686,849 +1.46(+23.70%)
Apr 23, 2021 6.010 6.415 5.815 6.160 26,189,400 +0.20(+3.36%)
Apr 22, 2021 6.560 6.950 5.790 5.960 74,860,558 +0.05(+0.85%)
Apr 21, 2021 5.340 5.960 5.160 5.910 28,228,409 +0.53(+9.85%)
Apr 20, 2021 5.180 6.070 5.130 5.380 35,533,410 +0.11(+2.09%)
Apr 19, 2021 5.440 5.700 5.120 5.270 18,802,424 -0.39(-6.89%)
Apr 16, 2021 5.640 5.780 5.380 5.660 23,224,700 -0.45(-7.36%)
Apr 15, 2021 6.480 6.510 5.820 6.110 27,018,512 -0.32(-4.98%)
Apr 14, 2021 6.800 6.820 6.400 6.430 18,047,333 -0.46(-6.68%)
Apr 13, 2021 6.820 7.070 6.680 6.890 13,754,356 +0.15(+2.23%)
Apr 12, 2021 7.170 7.370 6.710 6.740 19,252,829 -0.55(-7.54%)
Apr 09, 2021 7.380 7.480 7.170 7.290 9,971,700 -0.24(-3.19%)
Apr 08, 2021 7.420 7.780 7.270 7.530 12,988,278 +0.13(+1.76%)
Apr 07, 2021 7.810 7.930 7.330 7.400 14,067,358 -0.45(-5.73%)
Apr 06, 2021 8.070 8.150 7.830 7.850 10,253,599 -0.32(-3.92%)
Apr 05, 2021 8.030 8.230 7.860 8.170 10,950,718 +0.34(+4.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.