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

Bionexus Gene Lab Corp (NQ: BGLC )

0.5739 +0.0039 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.6600 0.7200 0.6600 0.7060 79,126 +0.01(+0.86%)
Mar 27, 2024 0.6860 0.7199 0.6500 0.7000 25,915 +0.00(+0.29%)
Mar 26, 2024 0.7003 0.7350 0.6636 0.6980 65,826 -0.02(-3.32%)
Mar 25, 2024 0.7300 0.7700 0.6554 0.7220 97,789 -0.00(-0.41%)
Mar 22, 2024 0.7300 0.7699 0.7200 0.7250 45,313 -0.03(-3.95%)
Mar 21, 2024 0.7700 0.7900 0.7252 0.7548 84,359 -0.04(-4.94%)
Mar 20, 2024 0.7665 0.8300 0.7250 0.7940 104,434 +0.07(+9.50%)
Mar 19, 2024 0.7400 0.7875 0.7100 0.7251 72,484 -0.01(-1.88%)
Mar 18, 2024 0.7193 0.7490 0.7010 0.7390 42,557 +0.02(+3.28%)
Mar 15, 2024 0.6900 0.7600 0.6900 0.7155 35,626 +0.01(+0.92%)
Mar 14, 2024 0.7320 0.7450 0.7000 0.7090 67,094 -0.00(-0.45%)
Mar 13, 2024 0.7200 0.7600 0.7100 0.7122 49,570 -0.03(-3.46%)
Mar 12, 2024 0.7970 0.7973 0.7100 0.7377 92,545 -0.03(-4.46%)
Mar 11, 2024 0.7720 0.8000 0.7720 0.7721 47,581 +0.00(+0.01%)
Mar 08, 2024 0.8090 0.8300 0.7500 0.7720 100,520 +0.00(+0.08%)
Mar 07, 2024 0.8000 0.8202 0.7600 0.7714 121,033 -0.05(-5.95%)
Mar 06, 2024 0.8500 0.8840 0.7500 0.8202 275,746 -0.03(-3.73%)
Mar 05, 2024 0.9700 1.070 0.8500 0.8520 737,859 -0.22(-20.37%)
Mar 04, 2024 0.7153 1.200 0.6800 1.070 2,722,303 +0.36(+49.65%)
Mar 01, 2024 0.6100 0.8358 0.5997 0.7150 1,036,664 +0.15(+25.64%)
Feb 29, 2024 0.6500 0.6500 0.5501 0.5691 230,926 -0.07(-11.09%)
Feb 28, 2024 0.7100 0.7100 0.6200 0.6401 151,013 -0.07(-9.85%)
Feb 27, 2024 0.7200 0.7500 0.5800 0.7100 334,787 -0.04(-5.33%)
Feb 26, 2024 0.7100 0.7500 0.6800 0.7500 179,383 +0.07(+10.28%)
Feb 23, 2024 0.8211 0.8405 0.6500 0.6801 230,585 -0.14(-17.47%)
Feb 22, 2024 0.7840 0.8980 0.7400 0.8241 358,073 +0.07(+9.88%)
Feb 21, 2024 0.8300 0.8400 0.7337 0.7500 297,934 -0.08(-9.83%)
Feb 20, 2024 1.000 1.030 0.8310 0.8318 468,397 -0.20(-19.24%)
Feb 16, 2024 1.100 1.150 0.9916 1.030 627,534 -0.11(-9.65%)
Feb 15, 2024 1.050 1.330 0.9300 1.140 1,685,893 +0.00(+0.00%)
Feb 14, 2024 1.210 1.400 0.9700 1.140 5,611,264 -0.43(-27.39%)
Feb 13, 2024 1.060 3.390 0.9500 1.570 75,054,248 +1.16(+282.00%)
Feb 12, 2024 0.4411 0.4411 0.4004 0.4110 36,720 -0.01(-3.43%)
Feb 09, 2024 0.4200 0.4398 0.4200 0.4256 22,801 -0.02(-5.00%)
Feb 08, 2024 0.4300 0.4499 0.4111 0.4480 45,843 +0.02(+4.19%)
Feb 07, 2024 0.4280 0.4500 0.4271 0.4300 9,488 -0.01(-1.15%)
Feb 06, 2024 0.4599 0.4600 0.4270 0.4350 29,561 -0.01(-2.27%)
Feb 05, 2024 0.4500 0.4600 0.4250 0.4451 22,760 +0.01(+1.16%)
Feb 02, 2024 0.4505 0.4505 0.4206 0.4400 67,686 -0.00(-1.03%)
Feb 01, 2024 0.4700 0.5050 0.4200 0.4446 42,952 -0.02(-5.26%)
Jan 31, 2024 0.4700 0.4989 0.4693 0.4693 12,549 -0.01(-1.20%)
Jan 30, 2024 0.5230 0.5491 0.4654 0.4750 89,886 -0.05(-9.18%)
Jan 29, 2024 0.5600 0.5578 0.5200 0.5230 24,551 -0.01(-1.32%)
Jan 26, 2024 0.5500 0.5500 0.5100 0.5300 18,238 -0.01(-2.21%)
Jan 25, 2024 0.5200 0.5594 0.5200 0.5420 15,037 -0.01(-1.79%)
Jan 24, 2024 0.5302 0.5675 0.5100 0.5519 24,037 +0.01(+1.64%)
Jan 23, 2024 0.5510 0.5760 0.5100 0.5430 41,992 -0.01(-2.16%)
Jan 22, 2024 0.5210 0.5999 0.4850 0.5550 106,740 +0.05(+8.82%)
Jan 19, 2024 0.4401 0.5199 0.4300 0.5100 42,208 +0.05(+9.70%)
Jan 18, 2024 0.4990 0.4990 0.4550 0.4649 28,620 -0.01(-2.94%)
Jan 17, 2024 0.4900 0.5200 0.4740 0.4790 104,427 +0.06(+13.78%)
Jan 16, 2024 0.4900 0.4900 0.4111 0.4210 86,966 -0.05(-10.43%)
Jan 12, 2024 0.5022 0.5200 0.4680 0.4700 80,190 -0.03(-6.41%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5022 21,041 -0.02(-4.34%)
Jan 10, 2024 0.4999 0.5489 0.4700 0.5250 70,893 +0.03(+5.00%)
Jan 09, 2024 0.5200 0.5300 0.4900 0.5000 25,237 +0.00(+0.00%)
Jan 08, 2024 0.5300 0.5390 0.4900 0.5000 19,773 -0.02(-3.47%)
Jan 05, 2024 0.5389 0.5599 0.5000 0.5180 39,483 +0.00(+0.66%)
Jan 04, 2024 0.5300 0.5400 0.5000 0.5146 86,191 -0.02(-3.81%)
Jan 03, 2024 0.5470 0.5600 0.5150 0.5350 50,085 +0.01(+2.45%)
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.