Bionano Genomics Inc (NQ: BNGO )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.250 5.600 5.240 5.500 8,660,889 +0.29(+5.57%)
Sep 29, 2021 5.470 5.540 5.200 5.210 7,472,724 -0.25(-4.58%)
Sep 28, 2021 5.490 5.520 5.340 5.460 8,922,856 -0.08(-1.44%)
Sep 27, 2021 5.560 5.670 5.430 5.540 7,466,885 +0.05(+0.91%)
Sep 24, 2021 5.550 5.600 5.460 5.490 4,663,944 -0.15(-2.66%)
Sep 23, 2021 5.520 5.650 5.430 5.640 6,739,405 +0.18(+3.30%)
Sep 22, 2021 5.270 5.560 5.200 5.460 9,943,420 +0.27(+5.20%)
Sep 21, 2021 5.220 5.300 5.130 5.190 6,524,408 +0.02(+0.39%)
Sep 20, 2021 5.320 5.380 5.060 5.170 13,093,984 -0.39(-7.01%)
Sep 17, 2021 5.430 5.570 5.320 5.560 14,268,836 +0.27(+5.10%)
Sep 16, 2021 5.360 5.360 5.130 5.290 8,561,628 +0.01(+0.19%)
Sep 15, 2021 5.180 5.320 5.120 5.280 4,400,866 +0.08(+1.54%)
Sep 14, 2021 5.380 5.430 5.140 5.200 8,378,726 -0.15(-2.80%)
Sep 13, 2021 5.600 5.600 5.300 5.350 8,511,410 -0.22(-3.95%)
Sep 10, 2021 5.790 5.820 5.570 5.570 6,173,144 -0.22(-3.80%)
Sep 09, 2021 5.520 5.930 5.475 5.790 9,964,810 +0.27(+4.89%)
Sep 08, 2021 5.790 5.790 5.460 5.520 5,712,189 -0.27(-4.66%)
Sep 07, 2021 5.830 5.980 5.760 5.790 5,845,415 -0.07(-1.19%)
Sep 03, 2021 5.920 5.990 5.750 5.860 5,041,619 -0.10(-1.68%)
Sep 02, 2021 5.940 6.080 5.890 5.960 7,773,465 +0.07(+1.19%)
Sep 01, 2021 5.790 5.940 5.760 5.890 5,467,136 +0.06(+1.03%)
Aug 31, 2021 5.720 5.940 5.660 5.830 6,967,295 +0.10(+1.75%)
Aug 30, 2021 5.930 5.950 5.690 5.730 8,029,889 -0.15(-2.55%)
Aug 27, 2021 5.690 5.980 5.660 5.880 6,950,263 +0.21(+3.70%)
Aug 26, 2021 5.880 5.940 5.635 5.670 5,408,731 -0.16(-2.74%)
Aug 25, 2021 5.720 6.000 5.680 5.830 9,695,110 +0.05(+0.87%)
Aug 24, 2021 5.610 5.800 5.460 5.780 6,646,946 +0.21(+3.77%)
Aug 23, 2021 5.420 5.600 5.350 5.570 6,426,015 +0.18(+3.34%)
Aug 20, 2021 5.150 5.430 5.140 5.390 7,385,540 +0.25(+4.86%)
Aug 19, 2021 5.180 5.400 5.120 5.140 8,005,726 -0.10(-1.91%)
Aug 18, 2021 5.470 5.475 5.220 5.240 7,871,871 -0.10(-1.87%)
Aug 17, 2021 5.460 5.580 5.210 5.340 9,667,821 -0.21(-3.78%)
Aug 16, 2021 5.650 5.670 5.430 5.550 8,921,440 -0.14(-2.46%)
Aug 13, 2021 5.950 5.990 5.665 5.690 7,032,491 -0.27(-4.53%)
Aug 12, 2021 6.000 6.030 5.835 5.960 4,594,405 -0.08(-1.32%)
Aug 11, 2021 6.130 6.140 5.780 6.040 9,566,285 -0.08(-1.31%)
Aug 10, 2021 6.200 6.280 6.110 6.120 6,538,195 -0.06(-0.97%)
Aug 09, 2021 6.280 6.370 6.160 6.180 8,400,091 -0.14(-2.22%)
Aug 06, 2021 6.220 6.350 6.020 6.320 8,138,475 +0.08(+1.28%)
Aug 05, 2021 5.710 6.310 5.570 6.240 15,142,981 +0.38(+6.48%)
Aug 04, 2021 5.900 6.160 5.840 5.860 12,965,846 -0.06(-1.01%)
Aug 03, 2021 6.130 6.129 5.780 5.920 8,162,926 -0.11(-1.82%)
Aug 02, 2021 6.000 6.180 5.890 6.030 7,613,756 +0.10(+1.69%)
Jul 30, 2021 6.000 6.110 5.870 5.930 6,199,149 -0.16(-2.63%)
Jul 29, 2021 6.220 6.330 5.990 6.090 6,708,100 -0.10(-1.62%)
Jul 28, 2021 5.840 6.260 5.820 6.190 9,184,142 +0.41(+7.09%)
Jul 27, 2021 5.790 5.983 5.590 5.780 7,267,041 -0.09(-1.53%)
Jul 26, 2021 5.920 6.070 5.730 5.870 7,334,256 -0.10(-1.68%)
Jul 23, 2021 6.120 6.170 5.880 5.970 6,537,383 -0.19(-3.08%)
Jul 22, 2021 6.380 6.470 6.100 6.160 7,507,099 -0.21(-3.30%)
Jul 21, 2021 6.100 6.440 6.020 6.370 9,279,285 +0.23(+3.75%)
Jul 20, 2021 5.920 6.170 5.580 6.140 12,466,766 +0.24(+4.07%)
Jul 19, 2021 5.610 6.000 5.510 5.900 11,521,994 +0.13(+2.25%)
Jul 16, 2021 5.840 5.910 5.680 5.770 10,158,007 -0.07(-1.20%)
Jul 15, 2021 5.740 6.150 5.580 5.840 12,879,182 +0.12(+2.10%)
Jul 14, 2021 6.123 6.130 5.700 5.720 13,273,448 -0.37(-6.08%)
Jul 13, 2021 6.430 6.490 6.080 6.090 9,477,289 -0.43(-6.60%)
Jul 12, 2021 6.690 6.760 6.300 6.520 9,093,708 -0.23(-3.41%)
Jul 09, 2021 6.520 6.850 6.350 6.750 9,112,777 +0.19(+2.90%)
Jul 08, 2021 5.940 6.630 5.850 6.560 12,986,433 +0.27(+4.29%)
Jul 07, 2021 6.570 6.570 6.100 6.290 14,526,105 -0.29(-4.41%)
Jul 06, 2021 6.810 6.880 6.530 6.580 9,831,211 -0.14(-2.08%)
Jul 02, 2021 6.850 6.980 6.630 6.720 10,607,513 -0.10(-1.47%)
Jul 01, 2021 7.310 7.310 6.710 6.820 19,465,512 -0.51(-6.96%)
Jun 30, 2021 7.440 7.460 7.100 7.330 20,446,502 -0.21(-2.79%)
Jun 29, 2021 7.820 7.829 7.460 7.540 11,523,674 -0.19(-2.46%)
Jun 28, 2021 8.030 8.200 7.620 7.730 20,700,511 +0.18(+2.38%)
Jun 25, 2021 7.200 7.630 7.070 7.550 54,554,407 +0.40(+5.59%)
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 15,898,619 +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 50,123,382 -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 10,724,224 +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 19,712,790 -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 23,433,219 -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 19,615,205 -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%)
Apr 01, 2021 8.400 8.430 7.760 7.830 15,183,400 -0.25(-3.09%)
Mar 31, 2021 7.900 8.330 7.750 8.080 24,164,880 +0.36(+4.66%)
Mar 30, 2021 7.210 7.840 7.040 7.720 14,128,984 +0.37(+5.03%)
Mar 29, 2021 7.620 7.820 7.270 7.350 13,921,574 -0.40(-5.16%)
Mar 26, 2021 7.900 8.030 7.380 7.750 16,810,100 -0.15(-1.90%)
Mar 25, 2021 6.980 7.920 6.920 7.900 24,599,780 +0.47(+6.33%)
Mar 24, 2021 8.790 8.790 7.360 7.430 33,465,772 -0.94(-11.23%)
Mar 23, 2021 8.900 9.030 8.320 8.370 19,180,043 -0.68(-7.51%)
Mar 22, 2021 9.260 9.330 8.820 9.050 18,400,332 +0.02(+0.22%)
Mar 19, 2021 8.680 9.135 8.470 9.030 15,972,300 +0.44(+5.12%)
Mar 18, 2021 9.050 9.240 8.550 8.590 15,264,066 -0.70(-7.53%)
Mar 17, 2021 8.430 9.350 8.300 9.290 19,857,250 +0.56(+6.41%)
Mar 16, 2021 9.590 9.660 8.500 8.730 23,356,526 -0.94(-9.72%)
Mar 15, 2021 9.390 9.830 9.130 9.670 17,174,839 +0.29(+3.09%)
Mar 12, 2021 9.000 9.460 8.830 9.380 17,758,500 -0.15(-1.57%)
Mar 11, 2021 8.930 9.560 8.710 9.530 23,115,466 +0.86(+9.92%)
Mar 10, 2021 9.520 9.550 8.320 8.670 37,011,450 -0.35(-3.88%)
Mar 09, 2021 8.340 9.340 7.950 9.020 38,870,950 +1.25(+16.09%)
Mar 08, 2021 7.700 8.950 7.200 7.770 66,670,947 +0.62(+8.67%)
Mar 05, 2021 7.400 7.406 5.580 7.150 59,736,800 +0.25(+3.62%)
Mar 04, 2021 8.010 8.430 6.600 6.900 50,369,114 -1.65(-19.30%)
Mar 03, 2021 9.570 9.590 8.450 8.550 27,297,169 -0.93(-9.81%)
Mar 02, 2021 10.00 10.46 9.460 9.480 15,358,105 -0.36(-3.66%)
Mar 01, 2021 10.04 10.26 9.770 9.840 17,691,936 +0.11(+1.13%)
Feb 26, 2021 10.09 10.71 9.380 9.730 26,459,700 -0.29(-2.89%)
Feb 25, 2021 10.58 10.92 9.750 10.02 23,522,072 -1.17(-10.46%)
Feb 24, 2021 10.60 11.53 10.40 11.19 24,486,387 +0.97(+9.49%)
Feb 23, 2021 10.00 10.78 8.050 10.22 57,550,156 -1.63(-13.76%)
Feb 22, 2021 12.77 13.38 11.61 11.85 28,392,190 -1.72(-12.68%)
Feb 19, 2021 13.48 14.35 13.23 13.57 20,447,900 +0.75(+5.85%)
Feb 18, 2021 13.59 13.81 12.50 12.82 28,702,049 -1.72(-11.83%)
Feb 17, 2021 14.71 15.09 13.60 14.54 31,917,290 -1.03(-6.62%)
Feb 16, 2021 14.59 15.69 14.07 15.57 54,965,325 +1.87(+13.65%)
Feb 12, 2021 11.72 14.44 11.46 13.70 101,425,000 +2.00(+17.09%)
Feb 11, 2021 11.41 12.36 11.13 11.70 32,712,919 +0.32(+2.81%)
Feb 10, 2021 11.97 12.14 11.07 11.38 28,509,834 -0.42(-3.56%)
Feb 09, 2021 12.41 12.67 11.70 11.80 35,366,995 +0.15(+1.29%)
Feb 08, 2021 10.99 11.94 10.72 11.65 36,438,206 +0.60(+5.43%)
Feb 05, 2021 11.12 11.25 10.59 11.05 33,373,200 -0.13(-1.16%)
Feb 04, 2021 11.56 11.60 11.01 11.18 28,642,772 -0.67(-5.65%)
Feb 03, 2021 11.91 12.30 11.63 11.85 27,796,122 -0.17(-1.41%)
Feb 02, 2021 12.49 12.70 11.35 12.02 61,437,351 +1.26(+11.71%)
Feb 01, 2021 11.38 11.40 10.39 10.76 37,565,263 -0.29(-2.62%)
Jan 29, 2021 10.79 11.60 10.46 11.05 36,886,700 +0.52(+4.94%)
Jan 28, 2021 11.38 11.40 9.600 10.53 48,893,831 -0.51(-4.62%)
Jan 27, 2021 10.94 12.00 9.450 11.04 69,008,817 -1.17(-9.58%)
Jan 26, 2021 13.43 13.85 11.88 12.21 78,355,631 -0.37(-2.94%)
Jan 25, 2021 11.31 13.65 10.45 12.58 153,381,775 +2.78(+28.37%)
Jan 22, 2021 8.970 9.800 8.580 9.800 115,879,700 +1.53(+18.50%)
Jan 21, 2021 8.580 8.700 8.080 8.270 54,024,378 +0.22(+2.73%)
Jan 20, 2021 7.970 8.450 7.520 8.050 125,342,160 -1.09(-11.93%)
Jan 19, 2021 9.310 9.950 8.930 9.140 136,694,500 +0.71(+8.42%)
Jan 15, 2021 7.630 9.500 7.500 8.430 236,436,200 +1.48(+21.29%)
Jan 14, 2021 5.720 7.950 5.540 6.950 234,041,000 +1.32(+23.45%)
Jan 13, 2021 5.363 5.630 5.060 5.630 55,813,031 +0.27(+5.04%)
Jan 12, 2021 5.800 5.850 5.250 5.360 60,127,738 -0.31(-5.47%)
Jan 11, 2021 5.930 6.080 5.230 5.670 143,732,088 +0.97(+20.64%)
Jan 08, 2021 4.130 4.890 3.910 4.700 137,183,700 -0.30(-6.00%)
Jan 07, 2021 4.930 5.180 4.720 5.000 91,028,507 +0.23(+4.82%)
Jan 06, 2021 4.600 5.790 4.390 4.770 169,509,875 -0.18(-3.64%)
Jan 05, 2021 5.300 5.840 4.280 4.950 233,786,525 -2.25(-31.25%)
Jan 04, 2021 5.210 7.240 4.510 7.200 580,629,700 +4.12(+133.77%)
Dec 31, 2020 3.080 3.080 3.080 803,127,100 +0.98(+46.67%)
Dec 30, 2020 1.930 2.970 1.840 2.100 803,127,100 +0.77(+57.89%)
Dec 29, 2020 0.9500 1.490 0.9300 1.330 277,756,075 +0.45(+50.42%)
Dec 28, 2020 0.8817 1.020 0.8300 0.8842 69,008,600 +0.18(+25.42%)
Dec 24, 2020 0.7450 0.7500 0.6550 0.7050 14,085,100 -0.07(-9.03%)
Dec 23, 2020 0.5700 0.8174 0.5550 0.7750 86,573,725 +0.22(+40.40%)
Dec 22, 2020 0.5450 0.5610 0.5200 0.5520 8,571,558 -0.01(-1.31%)
Dec 21, 2020 0.5827 0.5949 0.5510 0.5593 14,978,281 +0.02(+3.57%)
Dec 18, 2020 0.5334 0.5470 0.5200 0.5400 8,845,000 +0.01(+1.50%)
Dec 17, 2020 0.5100 0.5389 0.5004 0.5320 8,368,959 +0.02(+4.31%)
Dec 16, 2020 0.5100 0.5190 0.4925 0.5100 4,928,903 -0.00(-0.62%)
Dec 15, 2020 0.5002 0.5150 0.5000 0.5132 5,494,977 +0.01(+2.64%)
Dec 14, 2020 0.5000 0.5052 0.4971 0.5000 3,773,796 +0.00(+0.58%)
Dec 11, 2020 0.4969 0.5084 0.4898 0.4971 4,403,500 +0.00(+0.42%)
Dec 10, 2020 0.5010 0.5050 0.4910 0.4950 5,875,936 -0.01(-2.54%)
Dec 09, 2020 0.5154 0.5350 0.5027 0.5079 6,123,289 -0.01(-1.61%)
Dec 08, 2020 0.5350 0.5350 0.5114 0.5162 4,231,181 -0.01(-2.38%)
Dec 07, 2020 0.5049 0.5470 0.5032 0.5288 10,123,196 +0.03(+5.38%)
Dec 04, 2020 0.4970 0.5020 0.4923 0.5018 3,919,500 +0.00(+0.97%)
Dec 03, 2020 0.5000 0.5050 0.4903 0.4970 4,756,036 +0.01(+1.37%)
Dec 02, 2020 0.5089 0.5099 0.4895 0.4903 8,446,010 -0.01(-2.72%)
Dec 01, 2020 0.4912 0.5289 0.4890 0.5040 16,679,462 +0.01(+2.86%)
Nov 30, 2020 0.4800 0.4900 0.4800 0.4900 4,841,457 +0.00(+0.22%)
Nov 27, 2020 0.4950 0.4960 0.4808 0.4889 2,903,500 -0.00(-0.02%)
Nov 25, 2020 0.4925 0.4988 0.4872 0.4890 4,187,100 -0.00(-0.33%)
Nov 24, 2020 0.5000 0.5050 0.4900 0.4906 5,569,104 -0.01(-2.25%)
Nov 23, 2020 0.5150 0.5200 0.4970 0.5019 5,345,135 -0.02(-3.85%)
Nov 20, 2020 0.5083 0.5300 0.4970 0.5220 5,541,700 +0.02(+4.40%)
Nov 19, 2020 0.5100 0.5200 0.5000 0.5000 2,970,495 -0.01(-2.86%)
Nov 18, 2020 0.5324 0.5455 0.5070 0.5147 3,125,547 -0.01(-1.98%)
Nov 17, 2020 0.5100 0.5490 0.5100 0.5251 4,491,585 +0.02(+4.12%)
Nov 16, 2020 0.5000 0.5174 0.4950 0.5043 3,471,014 -0.01(-2.72%)
Nov 13, 2020 0.5100 0.5400 0.5005 0.5184 6,226,300 -0.05(-9.05%)
Nov 12, 2020 0.6100 0.6300 0.5600 0.5700 11,034,364 +0.01(+1.80%)
Nov 11, 2020 0.5350 0.5649 0.5335 0.5599 3,346,439 +0.03(+6.59%)
Nov 10, 2020 0.5000 0.5325 0.4900 0.5253 3,916,805 +0.03(+5.93%)
Nov 09, 2020 0.4933 0.5150 0.4750 0.4959 4,028,370 +0.02(+3.29%)
Nov 06, 2020 0.4998 0.4998 0.4739 0.4801 4,012,100 -0.01(-3.03%)
Nov 05, 2020 0.5008 0.5010 0.4853 0.4951 1,966,987 +0.00(+0.43%)
Nov 04, 2020 0.5000 0.5079 0.4901 0.4930 2,946,394 -0.01(-2.74%)
Nov 03, 2020 0.5046 0.5199 0.4962 0.5069 2,573,529 +0.01(+1.38%)
Nov 02, 2020 0.4949 0.5097 0.4870 0.5000 2,494,146 +0.01(+1.69%)
Oct 30, 2020 0.5136 0.5209 0.4812 0.4917 4,088,600 -0.02(-4.62%)
Oct 29, 2020 0.5070 0.5330 0.4965 0.5155 3,349,611 +0.01(+1.56%)
Oct 28, 2020 0.5200 0.5201 0.4901 0.5076 2,706,034 -0.02(-4.21%)
Oct 27, 2020 0.5500 0.5500 0.5151 0.5299 1,897,011 -0.01(-2.66%)
Oct 26, 2020 0.5447 0.5645 0.5300 0.5444 4,180,029 +0.01(+1.49%)
Oct 23, 2020 0.5375 0.5399 0.5157 0.5364 1,344,700 -0.00(-0.67%)
Oct 22, 2020 0.5300 0.5500 0.4900 0.5400 3,734,793 +0.01(+2.27%)
Oct 21, 2020 0.5498 0.5530 0.5210 0.5280 3,396,686 -0.02(-4.50%)
Oct 20, 2020 0.5562 0.5676 0.5410 0.5529 2,825,212 -0.01(-1.27%)
Oct 19, 2020 0.5700 0.5739 0.5540 0.5600 2,798,866 -0.01(-2.23%)
Oct 16, 2020 0.5900 0.5900 0.5710 0.5728 2,516,200 -0.00(-0.73%)
Oct 15, 2020 0.5850 0.5875 0.5660 0.5770 5,072,111 -0.01(-2.20%)
Oct 14, 2020 0.5943 0.5979 0.5851 0.5900 2,424,305 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6000 0.5800 0.5900 3,317,814 -0.01(-1.19%)
Oct 12, 2020 0.6070 0.6074 0.5878 0.5971 6,318,773 -0.01(-1.31%)
Oct 09, 2020 0.6131 0.6199 0.5920 0.6050 4,604,300 -0.01(-1.31%)
Oct 08, 2020 0.6235 0.6270 0.6100 0.6130 2,944,102 +0.00(+0.00%)
Oct 07, 2020 0.6185 0.6229 0.6022 0.6130 3,469,555 -0.00(-0.74%)
Oct 06, 2020 0.6477 0.6485 0.6160 0.6176 5,044,282 -0.00(-0.39%)
Oct 05, 2020 0.6200 0.6300 0.6100 0.6200 5,134,321 +0.00(+0.00%)
Oct 02, 2020 0.6000 0.6210 0.5800 0.6200 4,753,900 -0.01(-0.80%)
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.