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

Bionexus Gene Lab Corp (NQ: BGLC )

0.5850 -0.0132 (-2.21%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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 (%)
May 07, 2024 0.5950 0.6100 0.5900 0.5982 25,142 +0.00(+0.55%)
May 06, 2024 0.5914 0.6200 0.5800 0.5949 76,193 -0.01(-1.51%)
May 03, 2024 0.6150 0.6300 0.5950 0.6040 118,207 -0.01(-0.92%)
May 02, 2024 0.6010 0.6300 0.5920 0.6096 44,472 -0.00(-0.78%)
May 01, 2024 0.6250 0.6300 0.6000 0.6144 52,854 -0.01(-0.89%)
Apr 30, 2024 0.6100 0.6440 0.6000 0.6199 71,309 +0.02(+3.32%)
Apr 29, 2024 0.5900 0.6289 0.5920 0.6000 69,666 +0.01(+1.10%)
Apr 26, 2024 0.5845 0.6199 0.5845 0.5935 37,932 +0.00(+0.15%)
Apr 25, 2024 0.5800 0.6250 0.5800 0.5926 44,884 -0.00(-0.40%)
Apr 24, 2024 0.6450 0.6450 0.5898 0.5950 55,593 +0.01(+2.23%)
Apr 23, 2024 0.6500 0.6490 0.5800 0.5820 153,570 -0.04(-6.13%)
Apr 22, 2024 0.6182 0.6790 0.6060 0.6200 295,592 +0.02(+3.37%)
Apr 19, 2024 0.6800 0.7075 0.5800 0.5998 735,884 -0.25(-29.32%)
Apr 18, 2024 0.6500 1.000 0.6333 0.8486 3,207,455 +0.22(+34.00%)
Apr 17, 2024 0.6200 0.6600 0.6200 0.6333 49,356 +0.00(+0.52%)
Apr 16, 2024 0.6200 0.6795 0.6200 0.6300 27,849 +0.01(+1.34%)
Apr 15, 2024 0.6500 0.7500 0.6216 0.6217 132,142 -0.04(-6.23%)
Apr 12, 2024 0.6400 0.7500 0.6400 0.6630 41,958 -0.01(-0.90%)
Apr 11, 2024 0.6500 0.6700 0.6304 0.6690 43,406 +0.02(+3.72%)
Apr 10, 2024 0.6580 0.6798 0.6200 0.6450 40,484 +0.02(+3.48%)
Apr 09, 2024 0.6222 0.6419 0.6200 0.6233 21,571 -0.01(-1.06%)
Apr 08, 2024 0.6227 0.6419 0.6200 0.6300 25,112 -0.01(-1.87%)
Apr 05, 2024 0.6100 0.6658 0.6000 0.6420 138,608 +0.02(+2.88%)
Apr 04, 2024 0.6290 0.6300 0.6000 0.6240 92,296 +0.03(+5.23%)
Apr 03, 2024 0.6352 0.6704 0.5879 0.5930 307,587 -0.01(-1.98%)
Apr 02, 2024 0.6111 0.6410 0.6000 0.6050 114,943 -0.03(-3.97%)
Apr 01, 2024 0.6920 0.7042 0.6202 0.6300 198,838 -0.08(-10.76%)
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 0.7499 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%)
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.