Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Bionano Genomics Inc (NQ: BNGO )

0.3701 -0.0504 (-11.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.4200 0.4275 0.3650 0.3701 3,760,004 -0.05(-11.99%)
Oct 09, 2024 0.4200 0.4326 0.4111 0.4205 606,355 -0.00(-0.07%)
Oct 08, 2024 0.4343 0.4489 0.4150 0.4208 665,551 -0.01(-2.88%)
Oct 07, 2024 0.4596 0.4687 0.4164 0.4333 1,065,267 -0.03(-5.72%)
Oct 04, 2024 0.4400 0.4690 0.4351 0.4596 985,005 +0.02(+4.69%)
Oct 03, 2024 0.4280 0.4489 0.4229 0.4390 909,304 +0.01(+1.69%)
Oct 02, 2024 0.4200 0.4449 0.4160 0.4317 1,133,395 +0.01(+1.62%)
Oct 01, 2024 0.4500 0.4600 0.4151 0.4248 1,350,562 -0.03(-6.41%)
Sep 30, 2024 0.4705 0.4800 0.4412 0.4539 1,453,469 -0.01(-2.01%)
Sep 27, 2024 0.4415 0.5086 0.4200 0.4632 3,994,911 +0.02(+4.94%)
Sep 26, 2024 0.4050 0.4475 0.4050 0.4414 1,849,058 +0.04(+9.28%)
Sep 25, 2024 0.4226 0.4253 0.4015 0.4039 712,803 -0.02(-3.83%)
Sep 24, 2024 0.4019 0.4300 0.3904 0.4200 1,645,371 +0.02(+5.00%)
Sep 23, 2024 0.4100 0.4269 0.4000 0.4000 716,613 -0.01(-1.36%)
Sep 20, 2024 0.4204 0.4299 0.4055 0.4055 1,403,066 -0.01(-3.45%)
Sep 19, 2024 0.4270 0.4377 0.4160 0.4200 1,148,805 +0.02(+4.95%)
Sep 18, 2024 0.4200 0.4299 0.4002 0.4002 983,670 -0.02(-4.76%)
Sep 17, 2024 0.4300 0.4300 0.4139 0.4202 1,009,328 +0.01(+1.35%)
Sep 16, 2024 0.4300 0.4350 0.4101 0.4146 1,518,074 -0.02(-3.63%)
Sep 13, 2024 0.4723 0.4755 0.4300 0.4302 1,461,695 -0.02(-5.24%)
Sep 12, 2024 0.4700 0.4776 0.4417 0.4540 1,043,088 -0.03(-5.40%)
Sep 11, 2024 0.4300 0.4800 0.4200 0.4799 1,002,448 +0.04(+9.74%)
Sep 10, 2024 0.4400 0.4450 0.4070 0.4373 1,202,605 -0.01(-1.73%)
Sep 09, 2024 0.4512 0.4569 0.4400 0.4450 769,362 +0.00(+0.38%)
Sep 06, 2024 0.4600 0.4630 0.4265 0.4433 890,612 -0.01(-2.79%)
Sep 05, 2024 0.4600 0.4600 0.4400 0.4560 812,633 +0.00(+0.31%)
Sep 04, 2024 0.4625 0.4699 0.4510 0.4546 596,296 -0.01(-2.19%)
Sep 03, 2024 0.4900 0.4900 0.4605 0.4648 628,700 -0.03(-5.14%)
Aug 30, 2024 0.4770 0.4900 0.4615 0.4900 780,671 +0.01(+1.41%)
Aug 29, 2024 0.4700 0.4900 0.4601 0.4832 646,053 +0.01(+1.05%)
Aug 28, 2024 0.5100 0.5120 0.4600 0.4782 1,214,935 -0.03(-6.71%)
Aug 27, 2024 0.5171 0.5300 0.5000 0.5126 534,258 -0.01(-1.78%)
Aug 26, 2024 0.5300 0.5400 0.5031 0.5219 1,291,183 -0.00(-0.76%)
Aug 23, 2024 0.5300 0.5465 0.5180 0.5259 758,015 +0.01(+1.62%)
Aug 22, 2024 0.5620 0.5620 0.4923 0.5175 1,463,171 -0.03(-5.91%)
Aug 21, 2024 0.5230 0.5500 0.5101 0.5500 1,833,894 +0.03(+6.24%)
Aug 20, 2024 0.5681 0.5763 0.5060 0.5177 1,597,788 -0.04(-7.07%)
Aug 19, 2024 0.5500 0.6182 0.5417 0.5571 3,664,496 +0.02(+4.05%)
Aug 16, 2024 0.5100 0.5799 0.5030 0.5354 2,710,410 +0.02(+3.60%)
Aug 15, 2024 0.4270 0.5188 0.4250 0.5168 3,820,117 +0.10(+22.87%)
Aug 14, 2024 0.4480 0.4499 0.4067 0.4206 989,710 -0.01(-1.82%)
Aug 13, 2024 0.4000 0.4374 0.4000 0.4284 1,768,576 +0.03(+8.87%)
Aug 12, 2024 0.4091 0.4199 0.3616 0.3935 1,674,749 +0.00(+0.03%)
Aug 09, 2024 0.4022 0.4100 0.3666 0.3934 2,226,014 -0.01(-2.29%)
Aug 08, 2024 0.4500 0.4550 0.3055 0.4026 8,991,881 -0.03(-6.72%)
Aug 07, 2024 0.5200 0.5300 0.4208 0.4316 3,999,169 -0.08(-15.88%)
Aug 06, 2024 0.5350 0.5450 0.5094 0.5131 899,922 -0.01(-1.35%)
Aug 05, 2024 0.5000 0.5451 0.5000 0.5201 1,515,012 -0.03(-5.63%)
Aug 02, 2024 0.5715 0.5820 0.5238 0.5511 2,227,363 -0.04(-6.12%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.