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

Bionexus Gene Lab Corp (NQ: BGLC )

0.4248 -0.0108 (-2.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.200 1.600 0.8100 0.9500 8,697,445 -0.14(-12.84%)
Nov 29, 2023 0.6269 1.320 0.6203 1.090 19,345,596 +0.42(+63.42%)
Nov 28, 2023 0.5741 0.6980 0.5400 0.6670 2,461,784 -0.03(-4.70%)
Nov 27, 2023 0.6751 0.7700 0.6200 0.6999 5,200,884 -0.20(-22.23%)
Nov 24, 2023 0.7500 0.9200 0.6046 0.9000 84,041,944 +0.56(+163.16%)
Nov 22, 2023 0.3559 0.3559 0.3350 0.3420 129,474 -0.01(-3.12%)
Nov 21, 2023 0.3800 0.3850 0.3401 0.3530 179,375 -0.03(-8.90%)
Nov 20, 2023 0.3400 0.4050 0.3310 0.3875 257,749 +0.06(+17.42%)
Nov 17, 2023 0.3390 0.3390 0.3200 0.3300 39,581 -0.01(-2.94%)
Nov 16, 2023 0.3399 0.3498 0.3399 0.3400 14,376 +0.00(+0.03%)
Nov 15, 2023 0.3449 0.3449 0.3100 0.3399 32,121 -0.01(-1.48%)
Nov 14, 2023 0.3468 0.3480 0.3300 0.3450 17,698 +0.01(+4.55%)
Nov 13, 2023 0.3400 0.3500 0.3300 0.3300 38,680 -0.00(-0.03%)
Nov 10, 2023 0.3996 0.3996 0.3163 0.3301 43,505 -0.04(-10.05%)
Nov 09, 2023 0.3910 0.3910 0.3515 0.3670 80,736 -0.02(-5.46%)
Nov 08, 2023 0.3979 0.3979 0.3750 0.3882 22,584 -0.01(-2.46%)
Nov 07, 2023 0.4100 0.4100 0.3800 0.3980 60,217 +0.00(+0.51%)
Nov 06, 2023 0.4199 0.4210 0.3800 0.3960 46,746 -0.01(-3.20%)
Nov 03, 2023 0.3850 0.4197 0.3743 0.4091 136,644 +0.03(+8.80%)
Nov 02, 2023 0.3700 0.3920 0.3601 0.3760 57,643 +0.01(+1.62%)
Nov 01, 2023 0.4000 0.4070 0.3609 0.3700 269,802 -0.05(-11.69%)
Oct 31, 2023 0.4000 0.4399 0.3900 0.4190 1,287,531 +0.02(+4.20%)
Oct 30, 2023 0.4210 0.4505 0.4001 0.4021 24,022 -0.01(-1.25%)
Oct 27, 2023 0.4301 0.4908 0.3835 0.4072 71,106 -0.03(-7.20%)
Oct 26, 2023 0.4600 0.4690 0.4357 0.4388 22,139 +0.00(+0.73%)
Oct 25, 2023 0.4879 0.4879 0.4100 0.4356 38,501 -0.01(-1.58%)
Oct 24, 2023 0.4500 0.4698 0.4355 0.4426 51,699 -0.01(-1.67%)
Oct 23, 2023 0.4576 0.4700 0.4423 0.4501 62,415 +0.03(+7.14%)
Oct 20, 2023 0.5400 0.5400 0.4201 0.4201 65,872 -0.11(-20.44%)
Oct 19, 2023 0.5410 0.5790 0.4726 0.5280 98,211 -0.02(-4.17%)
Oct 18, 2023 0.6492 0.6492 0.5501 0.5510 97,393 -0.07(-11.27%)
Oct 17, 2023 0.6300 0.6799 0.5900 0.6210 161,345 +0.01(+2.22%)
Oct 16, 2023 0.6500 0.7250 0.5805 0.6075 195,886 -0.02(-3.94%)
Oct 13, 2023 0.6100 0.6800 0.5940 0.6324 69,404 +0.01(+1.79%)
Oct 12, 2023 0.6199 0.6325 0.5900 0.6213 85,668 -0.00(-0.11%)
Oct 11, 2023 0.6600 0.6800 0.6187 0.6220 166,515 -0.04(-5.67%)
Oct 10, 2023 0.6500 0.6800 0.6300 0.6594 174,013 -0.00(-0.09%)
Oct 09, 2023 0.7042 0.7324 0.6500 0.6600 118,974 -0.04(-6.28%)
Oct 06, 2023 0.7190 0.7498 0.7042 0.7042 77,995 -0.02(-2.19%)
Oct 05, 2023 0.7800 0.7800 0.7200 0.7200 35,194 -0.04(-4.64%)
Oct 04, 2023 0.8259 0.8259 0.7101 0.7550 150,947 -0.02(-2.45%)
Oct 03, 2023 0.8200 0.8200 0.7700 0.7740 73,440 -0.04(-5.34%)
Oct 02, 2023 0.8186 0.8231 0.7901 0.8177 91,302 -0.05(-6.01%)
Sep 29, 2023 0.8467 0.8700 0.8201 0.8700 54,085 +0.00(+0.00%)
Sep 28, 2023 0.8011 0.8700 0.7901 0.8700 56,609 +0.06(+7.39%)
Sep 27, 2023 0.9008 0.9090 0.7700 0.8101 103,684 -0.05(-5.80%)
Sep 26, 2023 0.8996 0.9364 0.8000 0.8600 198,160 -0.05(-5.07%)
Sep 25, 2023 0.9699 0.9400 0.9000 0.9059 80,655 -0.03(-3.63%)
Sep 22, 2023 1.000 1.010 0.9400 0.9400 68,330 -0.03(-3.09%)
Sep 21, 2023 1.000 1.010 0.9600 0.9700 63,777 -0.12(-11.01%)
Sep 20, 2023 1.080 1.100 0.9400 1.090 353,159 -0.01(-0.91%)
Sep 19, 2023 0.9200 1.140 0.9000 1.100 1,427,060 +0.23(+27.02%)
Sep 18, 2023 0.9400 0.9500 0.8300 0.8660 237,500 -0.11(-11.63%)
Sep 15, 2023 0.9700 0.9800 0.9042 0.9800 179,039 +0.05(+4.84%)
Sep 14, 2023 0.9900 1.030 0.9312 0.9348 262,532 -0.09(-8.35%)
Sep 13, 2023 1.060 1.090 0.9700 1.020 370,467 -0.02(-2.39%)
Sep 12, 2023 1.030 1.080 0.9500 1.045 334,290 +0.07(+6.64%)
Sep 11, 2023 1.090 0.9799 711,925 -0.31(-24.03%)
Sep 06, 2023 1.290 0 -0.18(-12.26%)
Sep 05, 2023 1.610 1.660 1.260 1.470 710,198 -0.10(-6.37%)
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.