Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Bionano Genomics Inc (NQ: BNGO )

0.4200 +0.0198 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2024 0.6500 0.6599 0.5848 0.5870 1,332,885 -0.05(-8.45%)
Jul 31, 2024 0.6500 0.6700 0.6245 0.6412 1,365,444 +0.01(+2.04%)
Jul 30, 2024 0.6300 0.6487 0.6030 0.6284 685,339 -0.00(-0.70%)
Jul 29, 2024 0.6400 0.6500 0.6100 0.6328 838,812 +0.01(+0.93%)
Jul 26, 2024 0.6050 0.6300 0.5921 0.6270 1,117,618 +0.03(+4.22%)
Jul 25, 2024 0.6116 0.6417 0.5924 0.6016 1,247,597 -0.02(-2.59%)
Jul 24, 2024 0.6300 0.6700 0.6020 0.6176 1,641,137 -0.02(-2.62%)
Jul 23, 2024 0.6200 0.6499 0.6150 0.6342 1,125,244 +0.01(+1.54%)
Jul 22, 2024 0.5900 0.6285 0.5800 0.6246 1,429,234 +0.03(+4.87%)
Jul 19, 2024 0.6300 0.6400 0.5810 0.5956 1,483,750 -0.02(-3.34%)
Jul 18, 2024 0.6800 0.6850 0.6100 0.6162 1,428,503 -0.05(-7.27%)
Jul 17, 2024 0.6700 0.6781 0.6300 0.6645 1,356,059 +0.01(+0.80%)
Jul 16, 2024 0.6333 0.6599 0.6055 0.6592 2,216,624 +0.03(+5.14%)
Jul 15, 2024 0.6600 0.6669 0.5900 0.6270 1,882,088 -0.03(-4.19%)
Jul 12, 2024 0.6300 0.6599 0.6300 0.6544 1,693,628 +0.03(+4.32%)
Jul 11, 2024 0.6600 0.6889 0.6239 0.6273 2,022,443 -0.02(-3.13%)
Jul 10, 2024 0.6206 0.6800 0.6109 0.6476 2,883,507 +0.02(+3.78%)
Jul 09, 2024 0.5800 0.6800 0.5374 0.6240 5,851,728 +0.07(+12.68%)
Jul 08, 2024 0.5300 0.5730 0.5214 0.5538 3,372,253 +0.01(+0.93%)
Jul 05, 2024 0.5500 0.5797 0.5200 0.5487 3,114,957 -0.02(-3.87%)
Jul 03, 2024 0.5800 0.6000 0.5502 0.5708 1,992,671 +0.00(+0.11%)
Jul 02, 2024 0.6699 0.6790 0.5467 0.5702 4,251,174 -0.09(-13.91%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.