Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.40 51.65 50.30 50.80 716,985 -0.70(-1.36%)
Oct 28, 2021 50.80 51.60 50.32 51.50 478,729 +1.00(+1.98%)
Oct 27, 2021 51.70 52.20 50.40 50.50 687,278 -1.10(-2.13%)
Oct 26, 2021 51.90 51.60 1,050,367 -0.30(-0.58%)
Oct 25, 2021 51.50 51.90 858,737 +0.40(+0.78%)
Oct 22, 2021 51.30 51.50 50.00 51.50 736,360 -0.50(-0.96%)
Oct 21, 2021 53.10 53.90 51.70 52.00 431,763 -1.40(-2.62%)
Oct 20, 2021 52.60 53.90 52.30 53.40 450,075 +0.70(+1.33%)
Oct 19, 2021 52.80 53.00 51.70 52.70 468,531 +0.70(+1.35%)
Oct 18, 2021 51.50 53.18 51.10 52.00 579,985 +0.40(+0.78%)
Oct 15, 2021 54.10 54.20 51.40 51.60 585,292 -1.80(-3.37%)
Oct 14, 2021 54.40 55.20 53.30 53.40 559,695 -0.20(-0.37%)
Oct 13, 2021 54.20 55.20 53.10 53.60 601,523 +0.00(+0.00%)
Oct 12, 2021 53.00 55.30 52.60 53.60 1,037,464 +2.50(+4.89%)
Oct 11, 2021 51.50 52.30 51.00 51.10 335,572 -0.40(-0.78%)
Oct 08, 2021 51.90 53.60 51.10 51.50 543,271 -0.30(-0.58%)
Oct 07, 2021 50.10 52.98 49.20 51.80 816,605 +2.20(+4.44%)
Oct 06, 2021 50.00 50.80 49.50 49.60 580,694 -1.40(-2.75%)
Oct 05, 2021 50.50 51.60 49.82 51.00 531,654 +0.40(+0.79%)
Oct 04, 2021 52.44 52.50 49.70 50.60 1,028,928 -1.60(-3.07%)
Oct 01, 2021 54.70 54.80 51.30 52.20 1,025,980 -2.80(-5.09%)
Sep 30, 2021 52.50 56.00 52.40 55.00 866,048 +2.90(+5.57%)
Sep 29, 2021 54.70 55.40 52.00 52.10 747,272 -2.50(-4.58%)
Sep 28, 2021 54.90 55.20 53.40 54.60 892,285 -0.80(-1.44%)
Sep 27, 2021 55.60 56.70 54.30 55.40 746,688 +0.50(+0.91%)
Sep 24, 2021 55.50 56.00 54.60 54.90 466,394 -1.50(-2.66%)
Sep 23, 2021 55.20 56.50 54.30 56.40 674,082 +1.80(+3.30%)
Sep 22, 2021 52.70 55.60 52.00 54.60 994,342 +2.70(+5.20%)
Sep 21, 2021 52.20 53.00 51.30 51.90 652,440 +0.20(+0.39%)
Sep 20, 2021 53.20 53.80 50.60 51.70 1,309,398 -3.90(-7.01%)
Sep 17, 2021 54.30 55.70 53.20 55.60 1,426,883 +2.70(+5.10%)
Sep 16, 2021 53.60 53.60 51.30 52.90 856,162 +0.10(+0.19%)
Sep 15, 2021 51.80 53.20 51.20 52.80 440,086 +0.80(+1.54%)
Sep 14, 2021 53.80 54.30 51.40 52.00 837,872 -1.50(-2.80%)
Sep 13, 2021 56.00 56.00 53.00 53.50 851,141 -2.20(-3.95%)
Sep 10, 2021 57.90 58.20 55.70 55.70 617,314 -2.20(-3.80%)
Sep 09, 2021 55.20 59.30 54.75 57.90 996,481 +2.70(+4.89%)
Sep 08, 2021 57.90 57.90 54.60 55.20 571,218 -2.70(-4.66%)
Sep 07, 2021 58.30 59.80 57.60 57.90 584,541 -0.70(-1.19%)
Sep 03, 2021 59.20 59.90 57.50 58.60 504,161 -1.00(-1.68%)
Sep 02, 2021 59.40 60.80 58.90 59.60 777,346 +0.70(+1.19%)
Sep 01, 2021 57.90 59.40 57.60 58.90 546,713 +0.60(+1.03%)
Aug 31, 2021 57.20 59.40 56.60 58.30 696,729 +1.00(+1.75%)
Aug 30, 2021 59.30 59.50 56.90 57.30 802,988 -1.50(-2.55%)
Aug 27, 2021 56.90 59.80 56.60 58.80 695,026 +2.10(+3.70%)
Aug 26, 2021 58.80 59.40 56.35 56.70 540,873 -1.60(-2.74%)
Aug 25, 2021 57.20 60.00 56.80 58.30 969,511 +0.50(+0.87%)
Aug 24, 2021 56.10 58.00 54.60 57.80 664,694 +2.10(+3.77%)
Aug 23, 2021 54.20 56.00 53.50 55.70 642,601 +1.80(+3.34%)
Aug 20, 2021 51.50 54.30 51.40 53.90 738,554 +2.50(+4.86%)
Aug 19, 2021 51.80 54.00 51.20 51.40 800,572 -1.00(-1.91%)
Aug 18, 2021 54.70 54.75 52.20 52.40 787,187 -1.00(-1.87%)
Aug 17, 2021 54.60 55.80 52.10 53.40 966,782 -2.10(-3.78%)
Aug 16, 2021 56.50 56.70 54.30 55.50 892,144 -1.40(-2.46%)
Aug 13, 2021 59.50 59.90 56.65 56.90 703,249 -2.70(-4.53%)
Aug 12, 2021 60.00 60.30 58.35 59.60 459,440 -0.80(-1.32%)
Aug 11, 2021 61.30 61.40 57.80 60.40 956,628 -0.80(-1.31%)
Aug 10, 2021 62.00 62.80 61.10 61.20 653,819 -0.60(-0.97%)
Aug 09, 2021 62.80 63.70 61.60 61.80 840,009 -1.40(-2.22%)
Aug 06, 2021 62.20 63.50 60.20 63.20 813,847 +0.80(+1.28%)
Aug 05, 2021 57.10 63.10 55.70 62.40 1,514,298 +3.80(+6.48%)
Aug 04, 2021 59.00 61.60 58.40 58.60 1,296,584 -0.60(-1.01%)
Aug 03, 2021 61.30 61.29 57.80 59.20 816,292 -1.10(-1.82%)
Aug 02, 2021 60.00 61.80 58.90 60.30 761,375 +1.00(+1.69%)
Jul 30, 2021 60.00 61.10 58.70 59.30 619,914 -1.60(-2.63%)
Jul 29, 2021 62.20 63.30 59.90 60.90 670,810 -1.00(-1.62%)
Jul 28, 2021 58.40 62.60 58.20 61.90 918,414 +4.10(+7.09%)
Jul 27, 2021 57.90 59.83 55.90 57.80 726,704 -0.90(-1.53%)
Jul 26, 2021 59.20 60.70 57.30 58.70 733,425 -1.00(-1.68%)
Jul 23, 2021 61.20 61.70 58.80 59.70 653,738 -1.90(-3.08%)
Jul 22, 2021 63.80 64.70 61.00 61.60 750,709 -2.10(-3.30%)
Jul 21, 2021 61.00 64.40 60.20 63.70 927,928 +2.30(+3.75%)
Jul 20, 2021 59.20 61.70 55.80 61.40 1,246,676 +2.40(+4.07%)
Jul 19, 2021 56.10 60.00 55.10 59.00 1,152,199 +1.30(+2.25%)
Jul 16, 2021 58.40 59.10 56.80 57.70 1,015,800 -0.70(-1.20%)
Jul 15, 2021 57.40 61.50 55.80 58.40 1,287,918 +1.20(+2.10%)
Jul 14, 2021 61.23 61.30 57.00 57.20 1,327,344 -3.70(-6.08%)
Jul 13, 2021 64.30 64.90 60.80 60.90 947,728 -4.30(-6.60%)
Jul 12, 2021 66.90 67.60 63.00 65.20 909,370 -2.30(-3.41%)
Jul 09, 2021 65.20 68.50 63.50 67.50 911,277 +1.90(+2.90%)
Jul 08, 2021 59.40 66.30 58.50 65.60 1,298,643 +2.70(+4.29%)
Jul 07, 2021 65.70 65.70 61.00 62.90 1,452,610 -2.90(-4.41%)
Jul 06, 2021 68.10 68.80 65.30 65.80 983,121 -1.40(-2.08%)
Jul 02, 2021 68.50 69.80 66.30 67.20 1,060,751 -1.00(-1.47%)
Jul 01, 2021 73.10 73.10 67.10 68.20 1,946,551 -5.10(-6.96%)
Jun 30, 2021 74.40 74.60 71.00 73.30 2,044,650 -2.10(-2.79%)
Jun 29, 2021 78.20 78.29 74.60 75.40 1,152,367 -1.90(-2.46%)
Jun 28, 2021 80.30 82.00 76.20 77.30 2,070,051 +1.80(+2.38%)
Jun 25, 2021 72.00 76.30 70.70 75.50 5,455,441 +4.00(+5.59%)
Jun 24, 2021 73.20 74.20 70.75 71.50 970,922 -1.00(-1.38%)
Jun 23, 2021 72.00 73.80 71.20 72.50 894,184 +1.20(+1.68%)
Jun 22, 2021 71.60 72.95 69.42 71.30 1,455,748 -0.90(-1.25%)
Jun 21, 2021 74.60 74.80 69.30 72.20 1,595,231 -4.00(-5.25%)
Jun 18, 2021 78.00 79.30 74.40 76.20 1,847,494 -2.40(-3.05%)
Jun 17, 2021 76.00 81.20 76.00 78.60 1,371,078 +0.80(+1.03%)
Jun 16, 2021 73.80 78.20 73.60 77.80 1,589,861 +4.10(+5.56%)
Jun 15, 2021 79.70 80.20 73.10 73.70 1,631,513 -4.50(-5.75%)
Jun 14, 2021 76.30 82.40 76.10 78.20 1,809,016 +2.40(+3.17%)
Jun 11, 2021 78.30 78.80 75.10 75.80 1,248,195 -0.60(-0.79%)
Jun 10, 2021 78.00 82.10 75.00 76.40 2,050,120 -1.30(-1.67%)
Jun 09, 2021 83.90 84.80 77.20 77.70 2,167,262 -5.30(-6.39%)
Jun 08, 2021 89.80 91.20 76.20 83.00 5,012,338 -1.00(-1.19%)
Jun 07, 2021 77.10 88.60 75.80 84.00 8,724,080 +15.30(+22.27%)
Jun 04, 2021 64.30 73.40 62.90 68.70 2,990,082 +5.70(+9.05%)
Jun 03, 2021 64.70 66.11 62.60 63.00 1,274,574 -3.40(-5.12%)
Jun 02, 2021 62.20 66.70 61.40 66.40 1,462,235 +3.20(+5.06%)
Jun 01, 2021 61.80 63.20 58.80 63.20 1,662,363 +1.50(+2.43%)
May 28, 2021 62.70 63.90 60.45 61.70 1,288,351 -0.50(-0.80%)
May 27, 2021 60.50 62.30 57.80 62.20 2,047,066 +2.00(+3.32%)
May 26, 2021 55.10 61.50 54.70 60.20 2,445,353 +5.40(+9.85%)
May 25, 2021 55.00 56.40 54.00 54.80 1,072,763 +0.40(+0.74%)
May 24, 2021 56.40 58.20 53.40 54.40 1,527,748 -0.80(-1.45%)
May 21, 2021 56.70 57.45 55.10 55.20 1,122,505 -1.00(-1.78%)
May 20, 2021 57.00 58.20 54.42 56.20 1,645,561 +0.20(+0.36%)
May 19, 2021 54.90 56.35 53.00 56.00 1,971,279 -2.20(-3.78%)
May 18, 2021 56.10 59.80 55.00 58.20 2,124,730 +2.20(+3.93%)
May 17, 2021 52.30 58.50 51.70 56.00 4,389,514 +2.00(+3.70%)
May 14, 2021 52.70 55.80 49.90 54.00 10,376,214 +9.90(+22.45%)
May 13, 2021 48.30 49.40 43.00 44.10 3,023,222 -3.30(-6.96%)
May 12, 2021 49.50 51.70 47.00 47.40 1,633,443 -3.80(-7.42%)
May 11, 2021 45.10 51.90 44.60 51.20 1,967,686 +1.10(+2.20%)
May 10, 2021 55.20 55.40 49.30 50.10 2,076,362 -4.00(-7.39%)
May 07, 2021 54.20 57.30 53.15 54.10 1,619,548 +1.00(+1.88%)
May 06, 2021 54.00 55.50 50.60 53.10 2,343,322 -2.30(-4.15%)
May 05, 2021 58.30 59.80 54.60 55.40 1,804,357 -2.50(-4.32%)
May 04, 2021 58.00 59.70 55.30 57.90 1,866,173 -2.00(-3.34%)
May 03, 2021 64.20 64.80 58.90 59.90 1,961,520 -3.80(-5.97%)
Apr 30, 2021 65.00 67.80 63.30 63.70 1,520,460 -2.40(-3.63%)
Apr 29, 2021 69.80 70.20 63.70 66.10 2,178,365 -3.60(-5.16%)
Apr 28, 2021 69.30 70.85 67.70 69.70 1,507,099 -0.80(-1.13%)
Apr 27, 2021 75.60 77.30 68.30 70.50 3,945,448 -5.70(-7.48%)
Apr 26, 2021 63.60 76.20 62.80 76.20 5,668,685 +14.60(+23.70%)
Apr 23, 2021 60.10 64.15 58.15 61.60 2,618,940 +2.00(+3.36%)
Apr 22, 2021 65.60 69.50 57.90 59.60 7,486,056 +0.50(+0.85%)
Apr 21, 2021 53.40 59.60 51.60 59.10 2,822,840 +5.30(+9.85%)
Apr 20, 2021 51.80 60.70 51.30 53.80 3,553,340 +1.10(+2.09%)
Apr 19, 2021 54.40 57.00 51.20 52.70 1,880,242 -3.90(-6.89%)
Apr 16, 2021 56.40 57.80 53.80 56.60 2,322,470 -4.50(-7.36%)
Apr 15, 2021 64.80 65.10 58.20 61.10 2,701,851 -3.20(-4.98%)
Apr 14, 2021 68.00 68.20 64.00 64.30 1,804,733 -4.60(-6.68%)
Apr 13, 2021 68.20 70.70 66.80 68.90 1,375,435 +1.50(+2.23%)
Apr 12, 2021 71.70 73.70 67.10 67.40 1,925,282 -5.50(-7.54%)
Apr 09, 2021 73.80 74.80 71.70 72.90 997,170 -2.40(-3.19%)
Apr 08, 2021 74.20 77.80 72.70 75.30 1,298,827 +1.30(+1.76%)
Apr 07, 2021 78.10 79.30 73.30 74.00 1,406,735 -4.50(-5.73%)
Apr 06, 2021 80.70 81.50 78.30 78.50 1,025,359 -3.20(-3.92%)
Apr 05, 2021 80.30 82.30 78.60 81.70 1,095,071 +3.40(+4.34%)
Apr 01, 2021 84.00 84.30 77.60 78.30 1,518,340 -2.50(-3.09%)
Mar 31, 2021 79.00 83.30 77.50 80.80 2,416,488 +3.60(+4.66%)
Mar 30, 2021 72.10 78.40 70.40 77.20 1,412,898 +3.70(+5.03%)
Mar 29, 2021 76.20 78.20 72.70 73.50 1,392,157 -4.00(-5.16%)
Mar 26, 2021 79.00 80.30 73.80 77.50 1,681,010 -1.50(-1.90%)
Mar 25, 2021 69.80 79.20 69.20 79.00 2,459,978 +4.70(+6.33%)
Mar 24, 2021 87.90 87.90 73.60 74.30 3,346,577 -9.40(-11.23%)
Mar 23, 2021 89.00 90.30 83.20 83.70 1,918,004 -6.80(-7.51%)
Mar 22, 2021 92.60 93.30 88.20 90.50 1,840,033 +0.20(+0.22%)
Mar 19, 2021 86.80 91.35 84.70 90.30 1,597,230 +4.40(+5.12%)
Mar 18, 2021 90.50 92.40 85.50 85.90 1,526,406 -7.00(-7.53%)
Mar 17, 2021 84.30 93.50 83.00 92.90 1,985,725 +5.60(+6.41%)
Mar 16, 2021 95.90 96.60 85.00 87.30 2,335,652 -9.40(-9.72%)
Mar 15, 2021 93.90 98.30 91.30 96.70 1,717,484 +2.90(+3.09%)
Mar 12, 2021 90.00 94.60 88.30 93.80 1,775,850 -1.50(-1.57%)
Mar 11, 2021 89.30 95.60 87.10 95.30 2,311,436 +8.60(+9.92%)
Mar 10, 2021 95.20 95.50 83.20 86.70 3,701,144 -3.50(-3.88%)
Mar 09, 2021 83.40 93.40 79.50 90.20 3,887,095 +12.50(+16.09%)
Mar 08, 2021 77.00 89.50 72.00 77.70 6,667,095 +6.20(+8.67%)
Mar 05, 2021 74.00 74.06 55.80 71.50 5,973,680 +2.50(+3.62%)
Mar 04, 2021 80.10 84.30 66.00 69.00 5,036,911 -16.50(-19.30%)
Mar 03, 2021 95.70 95.90 84.50 85.50 2,729,716 -9.30(-9.81%)
Mar 02, 2021 100.00 104.60 94.60 94.80 1,535,810 -3.60(-3.66%)
Mar 01, 2021 100.40 102.60 97.70 98.40 1,769,218 +1.10(+1.13%)
Feb 26, 2021 100.90 107.10 93.80 97.30 2,645,970 -2.90(-2.89%)
Feb 25, 2021 105.80 109.20 97.50 100.20 2,352,207 -11.70(-10.46%)
Feb 24, 2021 106.00 115.30 104.00 111.90 2,448,638 +9.70(+9.49%)
Feb 23, 2021 100.00 107.80 80.50 102.20 5,755,015 -16.30(-13.76%)
Feb 22, 2021 127.70 133.80 116.10 118.50 2,839,219 -17.20(-12.68%)
Feb 19, 2021 134.80 143.50 132.30 135.70 2,044,790 +7.50(+5.85%)
Feb 18, 2021 135.90 138.10 125.00 128.20 2,870,204 -17.20(-11.83%)
Feb 17, 2021 147.10 150.85 136.00 145.40 3,191,729 -10.30(-6.62%)
Feb 16, 2021 145.90 156.90 140.70 155.70 5,496,532 +18.70(+13.65%)
Feb 12, 2021 117.20 144.35 114.60 137.00 10,142,500 +20.00(+17.09%)
Feb 11, 2021 114.10 123.60 111.30 117.00 3,271,191 +3.20(+2.81%)
Feb 10, 2021 119.70 121.40 110.70 113.80 2,850,983 -4.20(-3.56%)
Feb 09, 2021 124.10 126.70 117.00 118.00 3,536,699 +1.50(+1.29%)
Feb 08, 2021 109.90 119.40 107.20 116.50 3,643,830 +6.00(+5.43%)
Feb 05, 2021 111.20 112.50 105.90 110.50 3,337,320 -1.30(-1.16%)
Feb 04, 2021 115.60 116.00 110.10 111.80 2,864,271 -6.70(-5.65%)
Feb 03, 2021 119.10 123.00 116.30 118.50 2,779,612 -1.70(-1.41%)
Feb 02, 2021 124.90 127.00 113.50 120.20 6,143,735 +12.60(+11.71%)
Feb 01, 2021 113.80 114.00 103.90 107.60 3,756,526 -2.90(-2.62%)
Jan 29, 2021 107.90 116.00 104.60 110.50 3,688,670 +5.20(+4.94%)
Jan 28, 2021 113.80 114.00 96.00 105.30 4,889,383 -5.10(-4.62%)
Jan 27, 2021 109.40 120.00 94.50 110.40 6,900,865 -11.70(-9.58%)
Jan 26, 2021 134.30 138.50 118.80 122.10 7,835,533 -3.70(-2.94%)
Jan 25, 2021 113.10 136.50 104.50 125.80 15,338,178 +27.80(+28.37%)
Jan 22, 2021 89.70 98.00 85.80 98.00 11,587,970 +15.30(+18.50%)
Jan 21, 2021 85.80 87.00 80.80 82.70 5,402,437 +2.20(+2.73%)
Jan 20, 2021 79.70 84.50 75.20 80.50 12,534,216 -10.90(-11.93%)
Jan 19, 2021 93.10 99.50 89.30 91.40 13,675,512 +7.10(+8.42%)
Jan 15, 2021 76.30 95.00 75.00 84.30 23,643,620 +14.80(+21.29%)
Jan 14, 2021 57.20 79.50 55.40 69.50 23,404,100 +13.20(+23.45%)
Jan 13, 2021 53.63 56.30 50.60 56.30 5,581,303 +2.70(+5.04%)
Jan 12, 2021 58.00 58.50 52.50 53.60 6,012,773 -3.10(-5.47%)
Jan 11, 2021 59.30 60.80 52.30 56.70 14,373,210 +9.70(+20.64%)
Jan 08, 2021 41.30 48.90 39.10 47.00 13,718,370 -3.00(-6.00%)
Jan 07, 2021 49.30 51.80 47.20 50.00 9,102,850 +2.30(+4.82%)
Jan 06, 2021 46.00 57.90 43.90 47.70 16,950,580 -1.80(-3.64%)
Jan 05, 2021 53.00 58.40 42.80 49.50 23,370,814 -22.50(-31.25%)
Jan 04, 2021 52.10 72.40 45.10 72.00 58,062,472 +41.20(+133.77%)
Dec 31, 2020 30.80 30.80 30.80 80,312,712 +9.80(+46.67%)
Dec 30, 2020 19.30 29.70 18.40 21.00 80,312,712 +7.70(+57.89%)
Dec 29, 2020 9.500 14.90 9.300 13.30 27,775,606 +4.46(+50.42%)
Dec 28, 2020 8.817 10.20 8.300 8.842 6,900,860 +1.79(+25.42%)
Dec 24, 2020 7.450 7.500 6.550 7.050 1,408,510 -0.70(-9.03%)
Dec 23, 2020 5.700 8.174 5.550 7.750 8,657,373 +2.23(+40.40%)
Dec 22, 2020 5.450 5.610 5.200 5.520 857,356 -0.07(-1.31%)
Dec 21, 2020 5.827 5.949 5.510 5.593 1,497,828 +0.19(+3.57%)
Dec 18, 2020 5.334 5.470 5.200 5.400 884,500 +0.08(+1.50%)
Dec 17, 2020 5.100 5.389 5.004 5.320 836,895 +0.22(+4.31%)
Dec 16, 2020 5.100 5.190 4.925 5.100 492,890 -0.03(-0.62%)
Dec 15, 2020 5.002 5.150 5.000 5.132 549,497 +0.13(+2.64%)
Dec 14, 2020 5.000 5.052 4.971 5.000 377,379 +0.03(+0.58%)
Dec 11, 2020 4.969 5.084 4.898 4.971 440,350 +0.02(+0.42%)
Dec 10, 2020 5.010 5.050 4.910 4.950 587,593 -0.13(-2.54%)
Dec 09, 2020 5.154 5.350 5.027 5.079 612,328 -0.08(-1.61%)
Dec 08, 2020 5.350 5.350 5.114 5.162 423,118 -0.13(-2.38%)
Dec 07, 2020 5.049 5.470 5.032 5.288 1,012,319 +0.27(+5.38%)
Dec 04, 2020 4.970 5.020 4.923 5.018 391,950 +0.05(+0.97%)
Dec 03, 2020 5.000 5.050 4.903 4.970 475,603 +0.07(+1.37%)
Dec 02, 2020 5.089 5.099 4.895 4.903 844,601 -0.14(-2.72%)
Dec 01, 2020 4.912 5.289 4.890 5.040 1,667,946 +0.14(+2.86%)
Nov 30, 2020 4.800 4.900 4.800 4.900 484,145 +0.01(+0.22%)
Nov 27, 2020 4.950 4.960 4.808 4.889 290,350 -0.00(-0.02%)
Nov 25, 2020 4.925 4.988 4.872 4.890 418,710 -0.02(-0.33%)
Nov 24, 2020 5.000 5.050 4.900 4.906 556,910 -0.11(-2.25%)
Nov 23, 2020 5.150 5.200 4.970 5.019 534,513 -0.20(-3.85%)
Nov 20, 2020 5.083 5.300 4.970 5.220 554,170 +0.22(+4.40%)
Nov 19, 2020 5.100 5.200 5.000 5.000 297,049 -0.15(-2.86%)
Nov 18, 2020 5.324 5.455 5.070 5.147 312,554 -0.10(-1.98%)
Nov 17, 2020 5.100 5.490 5.100 5.251 449,158 +0.21(+4.12%)
Nov 16, 2020 5.000 5.174 4.950 5.043 347,101 -0.14(-2.72%)
Nov 13, 2020 5.100 5.400 5.005 5.184 622,630 -0.52(-9.05%)
Nov 12, 2020 6.100 6.300 5.600 5.700 1,103,436 +0.10(+1.80%)
Nov 11, 2020 5.350 5.649 5.335 5.599 334,643 +0.35(+6.59%)
Nov 10, 2020 5.000 5.325 4.900 5.253 391,680 +0.29(+5.93%)
Nov 09, 2020 4.933 5.150 4.750 4.959 402,837 +0.16(+3.29%)
Nov 06, 2020 4.998 4.998 4.739 4.801 401,210 -0.15(-3.03%)
Nov 05, 2020 5.008 5.010 4.853 4.951 196,698 +0.02(+0.43%)
Nov 04, 2020 5.000 5.079 4.901 4.930 294,639 -0.14(-2.74%)
Nov 03, 2020 5.046 5.199 4.962 5.069 257,352 +0.07(+1.38%)
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.