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 )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 79.00 83.30 77.50 80.80 2,416,488 +3.60(+4.66%)
Mar 30, 2021 72.10 78.40 70.40 77.20 1,412,898 +3.70(+5.03%)
Mar 29, 2021 76.20 78.20 72.70 73.50 1,392,157 -4.00(-5.16%)
Mar 26, 2021 79.00 80.30 73.80 77.50 1,681,010 -1.50(-1.90%)
Mar 25, 2021 69.80 79.20 69.20 79.00 2,459,978 +4.70(+6.33%)
Mar 24, 2021 87.90 87.90 73.60 74.30 3,346,577 -9.40(-11.23%)
Mar 23, 2021 89.00 90.30 83.20 83.70 1,918,004 -6.80(-7.51%)
Mar 22, 2021 92.60 93.30 88.20 90.50 1,840,033 +0.20(+0.22%)
Mar 19, 2021 86.80 91.35 84.70 90.30 1,597,230 +4.40(+5.12%)
Mar 18, 2021 90.50 92.40 85.50 85.90 1,526,406 -7.00(-7.53%)
Mar 17, 2021 84.30 93.50 83.00 92.90 1,985,725 +5.60(+6.41%)
Mar 16, 2021 95.90 96.60 85.00 87.30 2,335,652 -9.40(-9.72%)
Mar 15, 2021 93.90 98.30 91.30 96.70 1,717,484 +2.90(+3.09%)
Mar 12, 2021 90.00 94.60 88.30 93.80 1,775,850 -1.50(-1.57%)
Mar 11, 2021 89.30 95.60 87.10 95.30 2,311,436 +8.60(+9.92%)
Mar 10, 2021 95.20 95.50 83.20 86.70 3,701,144 -3.50(-3.88%)
Mar 09, 2021 83.40 93.40 79.50 90.20 3,887,095 +12.50(+16.09%)
Mar 08, 2021 77.00 89.50 72.00 77.70 6,667,095 +6.20(+8.67%)
Mar 05, 2021 74.00 74.06 55.80 71.50 5,973,680 +2.50(+3.62%)
Mar 04, 2021 80.10 84.30 66.00 69.00 5,036,911 -16.50(-19.30%)
Mar 03, 2021 95.70 95.90 84.50 85.50 2,729,716 -9.30(-9.81%)
Mar 02, 2021 100.00 104.60 94.60 94.80 1,535,810 -3.60(-3.66%)
Mar 01, 2021 100.40 102.60 97.70 98.40 1,769,218 +1.10(+1.13%)
Feb 26, 2021 100.90 107.10 93.80 97.30 2,645,970 -2.90(-2.89%)
Feb 25, 2021 105.80 109.20 97.50 100.20 2,352,207 -11.70(-10.46%)
Feb 24, 2021 106.00 115.30 104.00 111.90 2,448,638 +9.70(+9.49%)
Feb 23, 2021 100.00 107.80 80.50 102.20 5,755,015 -16.30(-13.76%)
Feb 22, 2021 127.70 133.80 116.10 118.50 2,839,219 -17.20(-12.68%)
Feb 19, 2021 134.80 143.50 132.30 135.70 2,044,790 +7.50(+5.85%)
Feb 18, 2021 135.90 138.10 125.00 128.20 2,870,204 -17.20(-11.83%)
Feb 17, 2021 147.10 150.85 136.00 145.40 3,191,729 -10.30(-6.62%)
Feb 16, 2021 145.90 156.90 140.70 155.70 5,496,532 +18.70(+13.65%)
Feb 12, 2021 117.20 144.35 114.60 137.00 10,142,500 +20.00(+17.09%)
Feb 11, 2021 114.10 123.60 111.30 117.00 3,271,191 +3.20(+2.81%)
Feb 10, 2021 119.70 121.40 110.70 113.80 2,850,983 -4.20(-3.56%)
Feb 09, 2021 124.10 126.70 117.00 118.00 3,536,699 +1.50(+1.29%)
Feb 08, 2021 109.90 119.40 107.20 116.50 3,643,830 +6.00(+5.43%)
Feb 05, 2021 111.20 112.50 105.90 110.50 3,337,320 -1.30(-1.16%)
Feb 04, 2021 115.60 116.00 110.10 111.80 2,864,271 -6.70(-5.65%)
Feb 03, 2021 119.10 123.00 116.30 118.50 2,779,612 -1.70(-1.41%)
Feb 02, 2021 124.90 127.00 113.50 120.20 6,143,735 +12.60(+11.71%)
Feb 01, 2021 113.80 114.00 103.90 107.60 3,756,526 -2.90(-2.62%)
Jan 29, 2021 107.90 116.00 104.60 110.50 3,688,670 +5.20(+4.94%)
Jan 28, 2021 113.80 114.00 96.00 105.30 4,889,383 -5.10(-4.62%)
Jan 27, 2021 109.40 120.00 94.50 110.40 6,900,865 -11.70(-9.58%)
Jan 26, 2021 134.30 138.50 118.80 122.10 7,835,533 -3.70(-2.94%)
Jan 25, 2021 113.10 136.50 104.50 125.80 15,338,178 +27.80(+28.37%)
Jan 22, 2021 89.70 98.00 85.80 98.00 11,587,970 +15.30(+18.50%)
Jan 21, 2021 85.80 87.00 80.80 82.70 5,402,437 +2.20(+2.73%)
Jan 20, 2021 79.70 84.50 75.20 80.50 12,534,216 -10.90(-11.93%)
Jan 19, 2021 93.10 99.50 89.30 91.40 13,675,512 +7.10(+8.42%)
Jan 15, 2021 76.30 95.00 75.00 84.30 23,643,620 +14.80(+21.29%)
Jan 14, 2021 57.20 79.50 55.40 69.50 23,404,100 +13.20(+23.45%)
Jan 13, 2021 53.63 56.30 50.60 56.30 5,581,303 +2.70(+5.04%)
Jan 12, 2021 58.00 58.50 52.50 53.60 6,012,773 -3.10(-5.47%)
Jan 11, 2021 59.30 60.80 52.30 56.70 14,373,210 +9.70(+20.64%)
Jan 08, 2021 41.30 48.90 39.10 47.00 13,718,370 -3.00(-6.00%)
Jan 07, 2021 49.30 51.80 47.20 50.00 9,102,850 +2.30(+4.82%)
Jan 06, 2021 46.00 57.90 43.90 47.70 16,950,580 -1.80(-3.64%)
Jan 05, 2021 53.00 58.40 42.80 49.50 23,370,814 -22.50(-31.25%)
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.