Skip to main content

Bionano Genomics Inc (NQ: BNGO )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 4.949 5.097 4.870 5.000 249,414 +0.08(+1.69%)
Oct 30, 2020 5.136 5.209 4.812 4.917 408,860 -0.24(-4.62%)
Oct 29, 2020 5.070 5.330 4.965 5.155 334,961 +0.08(+1.56%)
Oct 28, 2020 5.200 5.201 4.901 5.076 270,603 -0.22(-4.21%)
Oct 27, 2020 5.500 5.500 5.151 5.299 189,701 -0.14(-2.66%)
Oct 26, 2020 5.447 5.645 5.300 5.444 418,002 +0.08(+1.49%)
Oct 23, 2020 5.375 5.399 5.157 5.364 134,470 -0.04(-0.67%)
Oct 22, 2020 5.300 5.500 4.900 5.400 373,479 +0.12(+2.27%)
Oct 21, 2020 5.498 5.530 5.210 5.280 339,668 -0.25(-4.50%)
Oct 20, 2020 5.562 5.676 5.410 5.529 282,521 -0.07(-1.27%)
Oct 19, 2020 5.700 5.739 5.540 5.600 279,886 -0.13(-2.23%)
Oct 16, 2020 5.900 5.900 5.710 5.728 251,620 -0.04(-0.73%)
Oct 15, 2020 5.850 5.875 5.660 5.770 507,211 -0.13(-2.20%)
Oct 14, 2020 5.943 5.979 5.851 5.900 242,430 +0.00(+0.00%)
Oct 13, 2020 6.000 6.000 5.800 5.900 331,781 -0.07(-1.19%)
Oct 12, 2020 6.070 6.074 5.878 5.971 631,877 -0.08(-1.31%)
Oct 09, 2020 6.131 6.199 5.920 6.050 460,430 -0.08(-1.31%)
Oct 08, 2020 6.235 6.270 6.100 6.130 294,410 +0.00(+0.00%)
Oct 07, 2020 6.185 6.229 6.022 6.130 346,955 -0.05(-0.74%)
Oct 06, 2020 6.477 6.485 6.160 6.176 504,428 -0.02(-0.39%)
Oct 05, 2020 6.200 6.300 6.100 6.200 513,432 +0.00(+0.00%)
Oct 02, 2020 6.000 6.210 5.800 6.200 475,390 -0.05(-0.80%)
Oct 01, 2020 6.300 6.369 6.123 6.250 497,555 -0.25(-3.85%)
Sep 30, 2020 6.410 7.200 6.160 6.500 1,564,919 +0.50(+8.33%)
Sep 29, 2020 6.200 6.200 5.900 6.000 554,466 +0.08(+1.44%)
Sep 28, 2020 6.050 6.069 5.801 5.915 365,025 +0.03(+0.48%)
Sep 25, 2020 5.917 6.239 5.810 5.887 369,760 -0.01(-0.22%)
Sep 24, 2020 6.100 6.300 5.700 5.900 505,336 +0.01(+0.19%)
Sep 23, 2020 6.380 6.380 5.815 5.889 473,010 -0.51(-7.98%)
Sep 22, 2020 6.400 6.400 6.100 6.400 437,314 +0.10(+1.59%)
Sep 21, 2020 6.300 6.500 6.100 6.300 494,660 +0.13(+2.09%)
Sep 18, 2020 6.300 6.550 6.171 6.171 1,081,880 -0.13(-2.05%)
Sep 17, 2020 5.723 6.366 5.700 6.300 1,100,833 +0.40(+6.78%)
Sep 16, 2020 6.000 6.100 5.700 5.900 521,812 -0.08(-1.35%)
Sep 15, 2020 5.400 6.191 5.332 5.981 882,040 +0.48(+8.77%)
Sep 14, 2020 5.285 5.545 5.208 5.499 461,196 +0.32(+6.28%)
Sep 11, 2020 5.400 5.400 5.055 5.174 268,880 -0.23(-4.19%)
Sep 10, 2020 5.000 5.700 5.000 5.400 880,505 +0.40(+8.00%)
Sep 09, 2020 5.000 5.200 4.900 5.000 670,949 +0.07(+1.36%)
Sep 08, 2020 5.000 5.258 4.821 4.933 693,094 -0.32(-6.04%)
Sep 04, 2020 5.300 5.400 4.735 5.250 1,524,020 -0.19(-3.42%)
Sep 03, 2020 5.700 5.836 5.322 5.436 720,664 -0.50(-8.48%)
Sep 02, 2020 5.500 5.988 5.500 5.940 806,868 +0.33(+5.90%)
Sep 01, 2020 5.896 5.900 5.401 5.609 1,023,825 -0.49(-8.05%)
Aug 31, 2020 6.000 6.100 5.800 6.100 859,348 -0.10(-1.61%)
Aug 28, 2020 6.005 6.200 5.915 6.200 685,030 -0.10(-1.59%)
Aug 27, 2020 6.390 6.390 6.100 6.300 735,834 -0.22(-3.43%)
Aug 26, 2020 6.900 6.999 6.500 6.524 907,177 -0.18(-2.63%)
Aug 25, 2020 5.883 6.788 5.800 6.700 1,255,425 +0.56(+9.07%)
Aug 24, 2020 6.799 6.800 5.900 6.143 1,244,565 -0.26(-4.02%)
Aug 21, 2020 6.622 6.709 6.100 6.400 1,246,350 -0.44(-6.46%)
Aug 20, 2020 7.076 7.087 6.700 6.842 708,384 +0.04(+0.54%)
Aug 19, 2020 7.200 7.200 6.670 6.805 666,502 -0.38(-5.25%)
Aug 18, 2020 6.800 7.450 6.700 7.182 1,422,557 +0.61(+9.27%)
Aug 17, 2020 6.744 6.764 6.430 6.573 967,530 -0.47(-6.67%)
Aug 14, 2020 7.288 7.396 6.680 7.043 1,514,020 -0.66(-8.53%)
Aug 13, 2020 7.500 7.700 7.400 7.700 997,827 +0.00(+0.00%)
Aug 12, 2020 7.900 8.000 7.500 7.700 946,248 -0.28(-3.52%)
Aug 11, 2020 8.191 8.249 7.830 7.981 1,081,963 -0.42(-4.99%)
Aug 10, 2020 8.300 8.500 8.100 8.400 1,273,913 -0.24(-2.76%)
Aug 07, 2020 9.659 10.10 8.338 8.638 7,365,840 +0.64(+7.97%)
Aug 06, 2020 7.400 8.200 7.307 8.000 3,011,746 +0.55(+7.38%)
Aug 05, 2020 7.663 7.755 7.234 7.450 1,321,501 -0.34(-4.36%)
Aug 04, 2020 7.729 7.870 7.601 7.790 1,018,690 -0.13(-1.64%)
Aug 03, 2020 7.997 8.100 7.700 7.920 1,308,794 +0.02(+0.25%)
Jul 31, 2020 7.900 8.049 7.700 7.900 1,044,090 -0.10(-1.25%)
Jul 30, 2020 8.300 8.400 7.700 8.000 2,822,791 +0.55(+7.32%)
Jul 29, 2020 7.780 7.951 7.350 7.454 2,148,824 -0.75(-9.10%)
Jul 28, 2020 7.600 8.400 7.500 8.200 2,375,723 +0.10(+1.23%)
Jul 27, 2020 8.600 8.600 7.800 8.100 3,106,155 -0.80(-8.99%)
Jul 24, 2020 9.000 10.50 8.250 8.900 12,700,160 +1.10(+14.10%)
Jul 23, 2020 8.900 8.900 7.000 7.800 5,765,518 -1.10(-12.36%)
Jul 22, 2020 10.00 11.60 8.200 8.900 14,368,928 +0.70(+8.54%)
Jul 21, 2020 8.000 9.200 7.500 8.200 10,262,019 +1.35(+19.76%)
Jul 20, 2020 6.990 7.200 6.500 6.847 4,417,281 +0.67(+10.83%)
Jul 17, 2020 7.000 8.700 6.061 6.178 16,122,310 +0.98(+18.81%)
Jul 16, 2020 5.040 5.400 4.900 5.200 1,911,635 +0.16(+3.09%)
Jul 15, 2020 5.026 5.143 4.950 5.044 594,543 +0.14(+2.94%)
Jul 14, 2020 5.000 5.000 4.700 4.900 638,623 -0.10(-2.00%)
Jul 13, 2020 5.400 5.500 5.000 5.000 1,178,412 -0.30(-5.66%)
Jul 10, 2020 5.449 5.599 5.145 5.300 2,910,790 +0.41(+8.38%)
Jul 09, 2020 5.200 5.246 4.780 4.890 1,579,637 -0.36(-6.86%)
Jul 08, 2020 4.900 4.900 4.658 5.250 983,334 +0.45(+9.38%)
Jul 07, 2020 4.800 4.900 4.500 4.800 1,169,262 +0.09(+2.02%)
Jul 06, 2020 4.961 5.000 4.660 4.705 891,804 -0.16(-3.21%)
Jul 02, 2020 5.266 5.266 4.701 4.861 2,240,360 -0.83(-14.52%)
Jul 01, 2020 5.200 5.950 4.831 5.687 6,013,243 +0.59(+11.51%)
Jun 30, 2020 4.800 5.178 4.600 5.100 1,384,525 +0.40(+8.51%)
Jun 29, 2020 4.588 5.350 4.300 4.700 2,749,702 +0.29(+6.55%)
Jun 26, 2020 4.823 4.850 4.370 4.411 706,190 -0.29(-6.15%)
Jun 25, 2020 4.700 4.800 4.500 4.700 506,843 +0.02(+0.36%)
Jun 24, 2020 4.503 5.000 4.460 4.683 1,296,492 +0.18(+4.07%)
Jun 23, 2020 4.500 4.600 4.400 4.500 452,920 +0.10(+2.27%)
Jun 22, 2020 4.700 4.700 4.400 4.400 747,193 -0.25(-5.38%)
Jun 19, 2020 5.170 5.198 4.550 4.650 1,264,180 -0.56(-10.68%)
Jun 18, 2020 5.000 5.830 4.953 5.206 2,380,956 +0.13(+2.58%)
Jun 17, 2020 5.388 5.388 5.000 5.075 518,186 -0.22(-4.25%)
Jun 16, 2020 5.350 5.500 5.110 5.300 568,845 +0.10(+1.92%)
Jun 15, 2020 5.200 5.400 4.900 5.200 507,561 -0.01(-0.23%)
Jun 12, 2020 5.700 5.727 5.150 5.212 648,590 +0.07(+1.30%)
Jun 11, 2020 5.875 5.900 5.010 5.145 1,276,197 -0.51(-9.02%)
Jun 10, 2020 5.800 6.484 5.400 5.655 2,541,976 +0.16(+2.82%)
Jun 09, 2020 5.500 6.000 5.400 5.500 1,036,402 +0.08(+1.55%)
Jun 08, 2020 5.900 5.900 5.200 5.416 1,716,768 +0.15(+2.81%)
Jun 05, 2020 5.600 5.600 5.025 5.268 916,260 -0.11(-2.08%)
Jun 04, 2020 4.700 5.600 4.550 5.380 1,793,826 +0.59(+12.34%)
Jun 03, 2020 4.642 4.860 4.501 4.789 579,865 -0.14(-2.76%)
Jun 02, 2020 4.325 5.275 4.210 4.925 2,325,841 +0.58(+13.24%)
Jun 01, 2020 4.373 4.500 4.300 4.349 236,307 -0.14(-3.14%)
May 29, 2020 4.693 4.700 4.300 4.490 459,980 -0.11(-2.39%)
May 28, 2020 4.300 4.750 4.200 4.600 701,902 +0.20(+4.55%)
May 27, 2020 4.900 4.900 4.200 4.400 1,060,250 -0.60(-12.00%)
May 26, 2020 5.400 5.500 5.000 5.000 1,748,283 +0.30(+6.38%)
May 22, 2020 4.300 4.700 4.100 4.700 1,502,280 +0.43(+10.07%)
May 21, 2020 3.800 4.380 3.752 4.270 1,315,311 +0.41(+10.74%)
May 20, 2020 3.849 3.900 3.720 3.856 405,705 -0.04(-1.03%)
May 19, 2020 4.050 4.240 3.810 3.896 1,147,489 +0.10(+2.53%)
May 18, 2020 3.900 3.970 3.551 3.800 535,718 +0.09(+2.48%)
May 15, 2020 3.600 3.796 3.480 3.708 421,890 -0.29(-7.28%)
May 14, 2020 4.038 4.181 3.800 3.999 565,065 -0.00(-0.02%)
May 13, 2020 4.300 4.400 3.800 4.000 617,151 -0.10(-2.44%)
May 12, 2020 4.700 5.100 3.900 4.100 2,237,110 -0.30(-6.82%)
May 11, 2020 3.800 4.400 3.700 4.400 1,707,271 +0.74(+20.09%)
May 08, 2020 3.600 3.850 3.530 3.664 199,370 +0.10(+2.72%)
May 07, 2020 3.410 3.630 3.350 3.567 344,777 -0.03(-0.92%)
May 06, 2020 3.800 3.800 3.500 3.600 384,579 -0.20(-5.26%)
May 05, 2020 3.844 3.949 3.750 3.800 174,923 -0.08(-2.19%)
May 04, 2020 3.720 3.900 3.720 3.885 197,475 +0.00(+0.00%)
May 01, 2020 4.027 4.050 3.750 3.885 218,810 -0.15(-3.77%)
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%)
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.