Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioNexus Gene Lab Corp - Common stock (NQ: BGLC )

0.2289 -0.0336 (-12.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2170 0.2402 0.2105 0.2289 4,109,875 -0.03(-12.80%)
Dec 19, 2024 0.2600 0.2700 0.2525 0.2625 50,069 +0.00(+0.96%)
Dec 18, 2024 0.2700 0.2700 0.2500 0.2600 35,818 -0.01(-2.99%)
Dec 17, 2024 0.2550 0.2700 0.2510 0.2680 31,390 +0.01(+3.51%)
Dec 16, 2024 0.2680 0.2800 0.2505 0.2589 78,248 -0.00(-0.46%)
Dec 13, 2024 0.2596 0.2788 0.2596 0.2601 40,644 -0.01(-4.02%)
Dec 12, 2024 0.2710 0.2900 0.2505 0.2710 64,532 -0.02(-6.55%)
Dec 11, 2024 0.2860 0.2930 0.2786 0.2900 51,285 -0.00(-0.99%)
Dec 10, 2024 0.3166 0.3166 0.2700 0.2929 68,749 -0.00(-0.03%)
Dec 09, 2024 0.3072 0.3100 0.2895 0.2930 201,155 +0.00(+0.69%)
Dec 06, 2024 0.3100 0.3200 0.2900 0.2910 153,637 -0.01(-3.00%)
Dec 05, 2024 0.3100 0.3210 0.2901 0.3000 222,034 -0.02(-6.54%)
Dec 04, 2024 0.3000 0.3880 0.2839 0.3210 2,142,082 +0.01(+4.59%)
Dec 03, 2024 0.3290 0.3300 0.2900 0.3069 756,173 -0.04(-12.31%)
Dec 02, 2024 0.2300 0.5100 0.2325 0.3500 25,815,332 +0.12(+51.32%)
Nov 29, 2024 0.2399 0.2400 0.2313 0.2313 49,080 -0.01(-3.62%)
Nov 27, 2024 0.2390 0.2400 0.2315 0.2400 69,886 -0.00(-1.72%)
Nov 26, 2024 0.2500 0.2574 0.2313 0.2442 70,212 -0.01(-2.32%)
Nov 25, 2024 0.3000 0.3100 0.2465 0.2500 217,026 -0.04(-14.15%)
Nov 22, 2024 0.3000 0.3050 0.2866 0.2912 100,989 -0.00(-0.24%)
Nov 21, 2024 0.3000 0.3000 0.2900 0.2919 32,439 -0.01(-2.70%)
Nov 20, 2024 0.2856 0.3000 0.2856 0.3000 209,822 +0.01(+5.04%)
Nov 19, 2024 0.3100 0.3100 0.2829 0.2856 107,660 -0.01(-2.69%)
Nov 18, 2024 0.2910 0.3000 0.2821 0.2935 22,197 -0.01(-2.17%)
Nov 15, 2024 0.3150 0.3150 0.2810 0.3000 58,573 -0.02(-6.25%)
Nov 14, 2024 0.3200 0.3400 0.3021 0.3200 101,076 -0.00(-1.02%)
Nov 13, 2024 0.3275 0.3400 0.3217 0.3233 54,214 -0.01(-2.03%)
Nov 12, 2024 0.3400 0.3400 0.3300 0.3300 45,551 -0.01(-2.22%)
Nov 11, 2024 0.3482 0.3500 0.3210 0.3375 173,968 -0.01(-3.76%)
Nov 08, 2024 0.3600 0.3749 0.3407 0.3507 71,612 -0.00(-1.21%)
Nov 07, 2024 0.3570 0.3790 0.3401 0.3550 193,045 -0.00(-0.56%)
Nov 06, 2024 0.3500 0.3700 0.3400 0.3570 135,120 -0.01(-1.76%)
Nov 05, 2024 0.3695 0.3753 0.3600 0.3634 31,187 -0.02(-4.07%)
Nov 04, 2024 0.3800 0.3788 0.3556 0.3788 83,124 +0.00(+0.42%)
Nov 01, 2024 0.3610 0.3790 0.3600 0.3772 58,045 +0.02(+4.78%)
Oct 31, 2024 0.3610 0.3700 0.3550 0.3600 50,479 -0.00(-0.28%)
Oct 30, 2024 0.3750 0.3800 0.3600 0.3610 98,415 -0.02(-5.00%)
Oct 29, 2024 0.3800 0.3850 0.3797 0.3800 46,617 +0.01(+1.44%)
Oct 28, 2024 0.3800 0.3800 0.3660 0.3746 15,665 -0.00(-0.11%)
Oct 25, 2024 0.3701 0.3886 0.3700 0.3750 25,020 -0.01(-3.57%)
Oct 24, 2024 0.3700 0.3900 0.3609 0.3889 58,608 +0.02(+5.82%)
Oct 23, 2024 0.3803 0.3810 0.3674 0.3675 32,453 -0.01(-3.72%)
Oct 22, 2024 0.3600 0.3899 0.3510 0.3817 197,718 +0.02(+4.58%)
Oct 21, 2024 0.3750 0.3750 0.3590 0.3650 48,384 -0.01(-1.64%)
Oct 18, 2024 0.3697 0.3800 0.3650 0.3711 88,721 -0.01(-1.43%)
Oct 17, 2024 0.3817 0.3817 0.3697 0.3765 43,772 -0.01(-2.21%)
Oct 16, 2024 0.3900 0.3900 0.3700 0.3850 14,580 -0.00(-1.03%)
Oct 15, 2024 0.3853 0.3970 0.3820 0.3890 36,068 +0.00(+0.96%)
Oct 14, 2024 0.3800 0.3990 0.3800 0.3853 126,307 -0.01(-3.43%)
Oct 11, 2024 0.3899 0.4100 0.3848 0.3990 251,801 -0.02(-4.77%)
Oct 10, 2024 0.4080 0.4250 0.4060 0.4190 128,883 +0.01(+2.20%)
Oct 09, 2024 0.4162 0.4250 0.4000 0.4100 19,611 -0.02(-3.53%)
Oct 08, 2024 0.4300 0.4250 0.4071 0.4250 26,983 +0.00(+0.47%)
Oct 07, 2024 0.4060 0.4295 0.4060 0.4230 41,130 +0.00(+0.31%)
Oct 04, 2024 0.4362 0.4452 0.4010 0.4217 25,304 -0.01(-1.93%)
Oct 03, 2024 0.4220 0.4449 0.4140 0.4300 21,674 -0.00(-0.88%)
Oct 02, 2024 0.4374 0.4597 0.4115 0.4338 51,402 +0.00(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.