Bionano Genomics Inc (NQ: BNGO )

4.000 -0.090 (-2.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 0.6300 0.6369 0.6123 0.6250 4,975,555 -0.03(-3.85%)
Sep 30, 2020 0.6410 0.7200 0.6160 0.6500 15,649,192 +0.05(+8.33%)
Sep 29, 2020 0.6200 0.6200 0.5900 0.6000 5,544,664 +0.01(+1.44%)
Sep 28, 2020 0.6050 0.6069 0.5801 0.5915 3,650,250 +0.00(+0.48%)
Sep 25, 2020 0.5917 0.6239 0.5810 0.5887 3,697,600 -0.00(-0.22%)
Sep 24, 2020 0.6100 0.6300 0.5700 0.5900 5,053,368 +0.00(+0.19%)
Sep 23, 2020 0.6380 0.6380 0.5815 0.5889 4,730,106 -0.05(-7.98%)
Sep 22, 2020 0.6400 0.6400 0.6100 0.6400 4,373,141 +0.01(+1.59%)
Sep 21, 2020 0.6300 0.6500 0.6100 0.6300 4,946,605 +0.01(+2.09%)
Sep 18, 2020 0.6300 0.6550 0.6171 0.6171 10,818,800 -0.01(-2.05%)
Sep 17, 2020 0.5723 0.6366 0.5700 0.6300 11,008,330 +0.04(+6.78%)
Sep 16, 2020 0.6000 0.6100 0.5700 0.5900 5,218,121 -0.01(-1.35%)
Sep 15, 2020 0.5400 0.6191 0.5332 0.5981 8,820,409 +0.05(+8.77%)
Sep 14, 2020 0.5285 0.5545 0.5208 0.5499 4,611,962 +0.03(+6.28%)
Sep 11, 2020 0.5400 0.5400 0.5055 0.5174 2,688,800 -0.02(-4.19%)
Sep 10, 2020 0.5000 0.5700 0.5000 0.5400 8,805,053 +0.04(+8.00%)
Sep 09, 2020 0.5000 0.5200 0.4900 0.5000 6,709,494 +0.01(+1.36%)
Sep 08, 2020 0.5000 0.5258 0.4821 0.4933 6,930,947 -0.03(-6.04%)
Sep 04, 2020 0.5300 0.5400 0.4735 0.5250 15,240,200 -0.02(-3.42%)
Sep 03, 2020 0.5700 0.5836 0.5322 0.5436 7,206,640 -0.05(-8.48%)
Sep 02, 2020 0.5500 0.5988 0.5500 0.5940 8,068,685 +0.03(+5.90%)
Sep 01, 2020 0.5896 0.5900 0.5401 0.5609 10,238,251 -0.05(-8.05%)
Aug 31, 2020 0.6000 0.6100 0.5800 0.6100 8,593,482 -0.01(-1.61%)
Aug 28, 2020 0.6005 0.6200 0.5915 0.6200 6,850,300 -0.01(-1.59%)
Aug 27, 2020 0.6390 0.6390 0.6100 0.6300 7,358,348 -0.02(-3.43%)
Aug 26, 2020 0.6900 0.6999 0.6500 0.6524 9,071,773 -0.02(-2.63%)
Aug 25, 2020 0.5883 0.6788 0.5800 0.6700 12,554,257 +0.06(+9.07%)
Aug 24, 2020 0.6799 0.6800 0.5900 0.6143 12,445,652 -0.03(-4.02%)
Aug 21, 2020 0.6622 0.6709 0.6100 0.6400 12,463,500 -0.04(-6.46%)
Aug 20, 2020 0.7076 0.7087 0.6700 0.6842 7,083,843 +0.00(+0.54%)
Aug 19, 2020 0.7200 0.7200 0.6670 0.6805 6,665,027 -0.04(-5.25%)
Aug 18, 2020 0.6800 0.7450 0.6700 0.7182 14,225,572 +0.06(+9.27%)
Aug 17, 2020 0.6744 0.6764 0.6430 0.6573 9,675,306 -0.05(-6.67%)
Aug 14, 2020 0.7288 0.7396 0.6680 0.7043 15,140,200 -0.07(-8.53%)
Aug 13, 2020 0.7500 0.7700 0.7400 0.7700 9,978,278 +0.00(+0.00%)
Aug 12, 2020 0.7900 0.8000 0.7500 0.7700 9,462,486 -0.03(-3.52%)
Aug 11, 2020 0.8191 0.8249 0.7830 0.7981 10,819,639 -0.04(-4.99%)
Aug 10, 2020 0.8300 0.8500 0.8100 0.8400 12,739,134 -0.02(-2.76%)
Aug 07, 2020 0.9659 1.010 0.8338 0.8638 73,658,400 +0.06(+7.97%)
Aug 06, 2020 0.7400 0.8200 0.7307 0.8000 30,117,466 +0.06(+7.38%)
Aug 05, 2020 0.7663 0.7755 0.7234 0.7450 13,215,015 -0.03(-4.36%)
Aug 04, 2020 0.7729 0.7870 0.7601 0.7790 10,186,901 -0.01(-1.64%)
Aug 03, 2020 0.7997 0.8100 0.7700 0.7920 13,087,942 +0.00(+0.25%)
Jul 31, 2020 0.7900 0.8049 0.7700 0.7900 10,440,900 -0.01(-1.25%)
Jul 30, 2020 0.8300 0.8400 0.7700 0.8000 28,227,916 +0.05(+7.32%)
Jul 29, 2020 0.7780 0.7951 0.7350 0.7454 21,488,241 -0.07(-9.10%)
Jul 28, 2020 0.7600 0.8400 0.7500 0.8200 23,757,234 +0.01(+1.23%)
Jul 27, 2020 0.8600 0.8600 0.7800 0.8100 31,061,556 -0.08(-8.99%)
Jul 24, 2020 0.9000 1.050 0.8250 0.8900 127,001,600 +0.11(+14.10%)
Jul 23, 2020 0.8900 0.8900 0.7000 0.7800 57,655,181 -0.11(-12.36%)
Jul 22, 2020 1.000 1.160 0.8200 0.8900 143,689,275 +0.07(+8.54%)
Jul 21, 2020 0.8000 0.9200 0.7500 0.8200 102,620,192 +0.14(+19.76%)
Jul 20, 2020 0.6990 0.7200 0.6500 0.6847 44,172,809 +0.07(+10.83%)
Jul 17, 2020 0.7000 0.8700 0.6061 0.6178 161,223,100 +0.10(+18.81%)
Jul 16, 2020 0.5040 0.5400 0.4900 0.5200 19,116,355 +0.02(+3.09%)
Jul 15, 2020 0.5026 0.5143 0.4950 0.5044 5,945,430 +0.01(+2.94%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4900 6,386,238 -0.01(-2.00%)
Jul 13, 2020 0.5400 0.5500 0.5000 0.5000 11,784,125 -0.03(-5.66%)
Jul 10, 2020 0.5449 0.5599 0.5145 0.5300 29,107,900 +0.04(+8.38%)
Jul 09, 2020 0.5200 0.5246 0.4780 0.4890 15,796,375 -0.04(-6.86%)
Jul 08, 2020 0.4900 0.4900 0.4658 0.5250 9,833,349 +0.05(+9.38%)
Jul 07, 2020 0.4800 0.4900 0.4500 0.4800 11,692,627 +0.01(+2.02%)
Jul 06, 2020 0.4961 0.5000 0.4660 0.4705 8,918,044 -0.02(-3.21%)
Jul 02, 2020 0.5266 0.5266 0.4701 0.4861 22,403,602 -0.08(-14.52%)
Jul 01, 2020 0.5200 0.5950 0.4831 0.5687 60,132,437 +0.06(+11.51%)
Jun 30, 2020 0.4800 0.5178 0.4600 0.5100 13,845,250 +0.04(+8.51%)
Jun 29, 2020 0.4588 0.5350 0.4300 0.4700 27,497,025 +0.03(+6.55%)
Jun 26, 2020 0.4823 0.4850 0.4370 0.4411 7,061,900 -0.03(-6.15%)
Jun 25, 2020 0.4700 0.4800 0.4500 0.4700 5,068,437 +0.00(+0.36%)
Jun 24, 2020 0.4503 0.5000 0.4460 0.4683 12,964,927 +0.02(+4.07%)
Jun 23, 2020 0.4500 0.4600 0.4400 0.4500 4,529,205 +0.01(+2.27%)
Jun 22, 2020 0.4700 0.4700 0.4400 0.4400 7,471,930 -0.03(-5.38%)
Jun 19, 2020 0.5170 0.5198 0.4550 0.4650 12,641,801 -0.06(-10.68%)
Jun 18, 2020 0.5000 0.5830 0.4953 0.5206 23,809,566 +0.01(+2.58%)
Jun 17, 2020 0.5388 0.5388 0.5000 0.5075 5,181,867 -0.02(-4.25%)
Jun 16, 2020 0.5350 0.5500 0.5110 0.5300 5,688,450 +0.01(+1.92%)
Jun 15, 2020 0.5200 0.5400 0.4900 0.5200 5,075,614 -0.00(-0.23%)
Jun 12, 2020 0.5700 0.5727 0.5150 0.5212 6,485,900 +0.01(+1.30%)
Jun 11, 2020 0.5875 0.5900 0.5010 0.5145 12,761,978 -0.05(-9.02%)
Jun 10, 2020 0.5800 0.6484 0.5400 0.5655 25,419,766 +0.02(+2.82%)
Jun 09, 2020 0.5500 0.6000 0.5400 0.5500 10,364,024 +0.01(+1.55%)
Jun 08, 2020 0.5900 0.5900 0.5200 0.5416 17,167,680 +0.01(+2.81%)
Jun 05, 2020 0.5600 0.5600 0.5025 0.5268 9,162,600 -0.01(-2.08%)
Jun 04, 2020 0.4700 0.5600 0.4550 0.5380 17,938,262 +0.06(+12.34%)
Jun 03, 2020 0.4642 0.4860 0.4501 0.4789 5,798,654 -0.01(-2.76%)
Jun 02, 2020 0.4325 0.5275 0.4210 0.4925 23,258,416 +0.06(+13.24%)
Jun 01, 2020 0.4373 0.4500 0.4300 0.4349 2,363,072 -0.01(-3.14%)
May 29, 2020 0.4693 0.4700 0.4300 0.4490 4,599,800 -0.01(-2.39%)
May 28, 2020 0.4300 0.4750 0.4200 0.4600 7,019,023 +0.02(+4.55%)
May 27, 2020 0.4900 0.4900 0.4200 0.4400 10,602,505 -0.06(-12.00%)
May 26, 2020 0.5400 0.5500 0.5000 0.5000 17,482,836 +0.03(+6.38%)
May 22, 2020 0.4300 0.4700 0.4100 0.4700 15,022,800 +0.04(+10.07%)
May 21, 2020 0.3800 0.4380 0.3752 0.4270 13,153,119 +0.04(+10.74%)
May 20, 2020 0.3849 0.3900 0.3720 0.3856 4,057,052 -0.00(-1.03%)
May 19, 2020 0.4050 0.4240 0.3810 0.3896 11,474,895 +0.01(+2.53%)
May 18, 2020 0.3900 0.3970 0.3551 0.3800 5,357,183 +0.01(+2.48%)
May 15, 2020 0.3600 0.3796 0.3480 0.3708 4,218,900 -0.03(-7.28%)
May 14, 2020 0.4038 0.4181 0.3800 0.3999 5,650,658 -0.00(-0.03%)
May 13, 2020 0.4300 0.4400 0.3800 0.4000 6,171,516 -0.01(-2.44%)
May 12, 2020 0.4700 0.5100 0.3900 0.4100 22,371,108 -0.03(-6.82%)
May 11, 2020 0.3800 0.4400 0.3700 0.4400 17,072,717 +0.07(+20.09%)
May 08, 2020 0.3600 0.3850 0.3530 0.3664 1,993,700 +0.01(+2.72%)
May 07, 2020 0.3410 0.3630 0.3350 0.3567 3,447,770 -0.00(-0.92%)
May 06, 2020 0.3800 0.3800 0.3500 0.3600 3,845,791 -0.02(-5.26%)
May 05, 2020 0.3844 0.3949 0.3750 0.3800 1,749,230 -0.01(-2.19%)
May 04, 2020 0.3720 0.3900 0.3720 0.3885 1,974,750 +0.00(+0.00%)
May 01, 2020 0.4027 0.4050 0.3750 0.3885 2,188,100 -0.02(-3.77%)
Apr 30, 2020 0.4000 0.4400 0.3850 0.4037 2,895,806 -0.00(-0.76%)
Apr 29, 2020 0.4288 0.4339 0.3860 0.4068 5,285,799 -0.00(-0.78%)
Apr 28, 2020 0.4000 0.4315 0.3860 0.4100 9,500,853 +0.02(+6.33%)
Apr 27, 2020 0.3600 0.3880 0.3540 0.3856 5,618,715 +0.04(+10.80%)
Apr 24, 2020 0.3500 0.3530 0.3411 0.3480 2,544,500 -0.00(-0.57%)
Apr 23, 2020 0.3590 0.3590 0.3370 0.3500 4,223,724 -0.02(-4.89%)
Apr 22, 2020 0.3800 0.4097 0.3551 0.3680 14,880,344 +0.02(+6.67%)
Apr 21, 2020 0.3500 0.3550 0.3350 0.3450 2,625,924 -0.01(-2.79%)
Apr 20, 2020 0.3475 0.3490 0.3313 0.3549 3,302,195 +0.00(+1.40%)
Apr 17, 2020 0.3500 0.3790 0.3402 0.3500 5,753,300 -0.03(-7.89%)
Apr 16, 2020 0.3899 0.3900 0.3412 0.3800 6,703,765 -0.01(-2.56%)
Apr 15, 2020 0.3458 0.4130 0.3200 0.3900 12,911,391 +0.05(+14.71%)
Apr 14, 2020 0.3300 0.3500 0.3200 0.3400 4,759,598 +0.02(+4.62%)
Apr 13, 2020 0.3307 0.3307 0.3050 0.3250 4,482,982 +0.01(+2.85%)
Apr 09, 2020 0.3150 0.3500 0.3060 0.3160 11,000,300 +0.01(+4.43%)
Apr 08, 2020 0.3150 0.3150 0.2903 0.3026 13,614,198 +0.03(+9.60%)
Apr 07, 2020 0.2813 0.2850 0.2750 0.2761 4,096,156 -0.00(-1.74%)
Apr 06, 2020 0.2800 0.2840 0.2700 0.2810 7,413,438 +0.01(+2.18%)
Apr 03, 2020 0.2700 0.2800 0.2600 0.2750 6,557,100 +0.02(+5.89%)
Apr 02, 2020 0.2750 0.2900 0.2500 0.2597 24,404,423 -0.13(-33.41%)
Apr 01, 2020 0.4200 0.4500 0.3900 0.3900 6,754,564 -0.07(-15.22%)
Mar 31, 2020 0.5800 0.6600 0.4400 0.4600 20,880,537 +0.03(+7.45%)
Mar 30, 2020 0.4700 0.4700 0.4200 0.4281 672,540 -0.02(-4.34%)
Mar 27, 2020 0.4300 0.4495 0.4200 0.4475 1,334,200 +0.01(+1.70%)
Mar 26, 2020 0.4300 0.4500 0.4200 0.4400 1,459,675 +0.00(+0.00%)
Mar 25, 2020 0.4500 0.4700 0.4000 0.4400 1,632,280 -0.02(-4.35%)
Mar 24, 2020 0.4301 0.4700 0.4211 0.4600 1,397,687 +0.03(+7.03%)
Mar 23, 2020 0.4300 0.4900 0.4200 0.4298 1,404,643 +0.01(+2.31%)
Mar 20, 2020 0.4250 0.6172 0.4100 0.4201 6,753,700 +0.02(+5.02%)
Mar 19, 2020 0.4236 0.4500 0.3900 0.4000 1,378,102 +0.01(+2.56%)
Mar 18, 2020 0.4900 0.5000 0.3900 0.3900 1,263,908 -0.11(-21.62%)
Mar 17, 2020 0.4760 0.5600 0.4500 0.4976 1,062,300 +0.05(+10.58%)
Mar 16, 2020 0.4700 0.4900 0.4300 0.4500 980,310 -0.03(-6.27%)
Mar 13, 2020 0.5200 0.5200 0.4700 0.4801 1,380,900 +0.00(+0.02%)
Mar 12, 2020 0.4800 0.5500 0.4700 0.4800 2,176,404 -0.10(-17.24%)
Mar 11, 2020 0.6200 0.7000 0.5600 0.5800 4,849,085 -0.18(-23.68%)
Mar 10, 2020 1.090 1.100 0.6900 0.7600 19,026,934 -0.09(-10.59%)
Mar 09, 2020 0.6200 0.8800 0.6100 0.8500 6,573,650 +0.09(+11.14%)
Mar 06, 2020 0.8600 0.8700 0.7000 0.7648 7,185,500 -0.37(-32.32%)
Mar 05, 2020 1.070 1.150 1.050 1.130 2,339,820 +0.04(+3.67%)
Mar 04, 2020 1.160 1.160 1.050 1.090 941,691 +0.00(+0.00%)
Mar 03, 2020 1.100 1.190 1.060 1.090 1,595,335 -0.16(-12.80%)
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.