Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionano Genomics Inc (NQ: BNGO )

0.9751 +0.0258 (+2.72%)
Streaming Delayed Price Updated: 12:11 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 (%)
Apr 30, 2020 4.000 4.400 3.850 4.037 289,580 -0.03(-0.76%)
Apr 29, 2020 4.288 4.339 3.860 4.068 528,579 -0.03(-0.78%)
Apr 28, 2020 4.000 4.315 3.860 4.100 950,085 +0.24(+6.33%)
Apr 27, 2020 3.600 3.880 3.540 3.856 561,871 +0.38(+10.80%)
Apr 24, 2020 3.500 3.530 3.411 3.480 254,450 -0.02(-0.57%)
Apr 23, 2020 3.590 3.590 3.370 3.500 422,372 -0.18(-4.89%)
Apr 22, 2020 3.800 4.097 3.551 3.680 1,488,034 +0.23(+6.67%)
Apr 21, 2020 3.500 3.550 3.350 3.450 262,592 -0.10(-2.79%)
Apr 20, 2020 3.475 3.490 3.313 3.549 330,219 +0.05(+1.40%)
Apr 17, 2020 3.500 3.790 3.402 3.500 575,330 -0.30(-7.89%)
Apr 16, 2020 3.899 3.900 3.412 3.800 670,376 -0.10(-2.56%)
Apr 15, 2020 3.458 4.130 3.200 3.900 1,291,139 +0.50(+14.71%)
Apr 14, 2020 3.300 3.500 3.200 3.400 475,959 +0.15(+4.62%)
Apr 13, 2020 3.307 3.307 3.050 3.250 448,298 +0.09(+2.85%)
Apr 09, 2020 3.150 3.500 3.060 3.160 1,100,030 +0.13(+4.43%)
Apr 08, 2020 3.150 3.150 2.903 3.026 1,361,419 +0.26(+9.60%)
Apr 07, 2020 2.813 2.850 2.750 2.761 409,615 -0.05(-1.74%)
Apr 06, 2020 2.800 2.840 2.700 2.810 741,343 +0.06(+2.18%)
Apr 03, 2020 2.700 2.800 2.600 2.750 655,710 +0.15(+5.89%)
Apr 02, 2020 2.750 2.900 2.500 2.597 2,440,442 -1.30(-33.41%)
Apr 01, 2020 4.200 4.500 3.900 3.900 675,456 -0.70(-15.22%)
Mar 31, 2020 5.800 6.600 4.400 4.600 2,088,053 +0.32(+7.45%)
Mar 30, 2020 4.700 4.700 4.200 4.281 67,254 -0.19(-4.34%)
Mar 27, 2020 4.300 4.495 4.200 4.475 133,420 +0.07(+1.70%)
Mar 26, 2020 4.300 4.500 4.200 4.400 145,967 +0.00(+0.00%)
Mar 25, 2020 4.500 4.700 4.000 4.400 163,228 -0.20(-4.35%)
Mar 24, 2020 4.301 4.700 4.211 4.600 139,768 +0.30(+7.03%)
Mar 23, 2020 4.300 4.900 4.200 4.298 140,464 +0.10(+2.31%)
Mar 20, 2020 4.250 6.172 4.100 4.201 675,370 +0.20(+5.02%)
Mar 19, 2020 4.236 4.500 3.900 4.000 137,810 +0.10(+2.56%)
Mar 18, 2020 4.900 5.000 3.900 3.900 126,390 -1.08(-21.62%)
Mar 17, 2020 4.760 5.600 4.500 4.976 106,230 +0.48(+10.58%)
Mar 16, 2020 4.700 4.900 4.300 4.500 98,031 -0.30(-6.27%)
Mar 13, 2020 5.200 5.200 4.700 4.801 138,090 +0.00(+0.02%)
Mar 12, 2020 4.800 5.500 4.700 4.800 217,640 -1.00(-17.24%)
Mar 11, 2020 6.200 7.000 5.600 5.800 484,908 -1.80(-23.68%)
Mar 10, 2020 10.90 11.00 6.900 7.600 1,902,693 -0.90(-10.59%)
Mar 09, 2020 6.200 8.800 6.100 8.500 657,365 +0.85(+11.14%)
Mar 06, 2020 8.600 8.700 7.000 7.648 718,550 -3.65(-32.32%)
Mar 05, 2020 10.70 11.50 10.50 11.30 233,982 +0.40(+3.67%)
Mar 04, 2020 11.60 11.60 10.50 10.90 94,169 +0.00(+0.00%)
Mar 03, 2020 11.00 11.90 10.60 10.90 159,533 -1.60(-12.80%)
Mar 02, 2020 10.80 12.50 10.00 12.50 342,239 +2.57(+25.87%)
Feb 28, 2020 9.100 10.90 9.100 9.931 204,470 +0.43(+4.54%)
Feb 27, 2020 10.20 10.20 8.500 9.500 237,357 -0.90(-8.65%)
Feb 26, 2020 10.50 10.60 10.20 10.40 89,038 -0.20(-1.89%)
Feb 25, 2020 10.80 11.10 10.40 10.60 94,843 -0.20(-1.85%)
Feb 24, 2020 11.00 11.10 10.50 10.80 106,091 -0.30(-2.70%)
Feb 21, 2020 11.00 11.50 10.90 11.10 239,820 +0.40(+3.74%)
Feb 20, 2020 10.50 10.90 10.40 10.70 71,014 +0.10(+0.94%)
Feb 19, 2020 10.40 10.70 10.30 10.60 45,870 +0.20(+1.92%)
Feb 18, 2020 10.50 10.70 10.20 10.40 90,590 -0.09(-0.90%)
Feb 14, 2020 10.20 10.50 10.20 10.49 74,930 +0.09(+0.90%)
Feb 13, 2020 10.60 10.60 10.20 10.40 58,867 +0.00(+0.00%)
Feb 12, 2020 10.70 10.80 10.40 10.40 72,556 -0.40(-3.70%)
Feb 11, 2020 11.00 11.10 10.60 10.80 119,789 -0.50(-4.42%)
Feb 10, 2020 11.00 12.10 10.40 11.30 592,574 +1.10(+10.78%)
Feb 07, 2020 10.30 10.40 10.10 10.20 58,260 -0.10(-0.97%)
Feb 06, 2020 10.30 10.60 10.20 10.30 41,138 -0.10(-0.96%)
Feb 05, 2020 10.50 10.80 10.30 10.40 50,286 -0.10(-0.95%)
Feb 04, 2020 10.60 10.60 10.10 10.50 65,654 +0.40(+3.96%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.