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 )

0.3460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 0.3400 0.4620 0.3300 0.3460 3,279,021 +0.01(+3.28%)
Jan 13, 2025 0.3350 0.3490 0.3100 0.3350 304,642 +0.01(+2.45%)
Jan 10, 2025 0.3440 0.3489 0.2910 0.3270 438,484 -0.02(-4.66%)
Jan 08, 2025 0.3400 0.3676 0.3202 0.3430 739,275 -0.02(-6.05%)
Jan 07, 2025 0.3449 0.4600 0.3220 0.3651 1,906,874 +0.00(+1.14%)
Jan 06, 2025 0.4568 0.4600 0.3450 0.3610 1,220,527 -0.10(-21.64%)
Jan 03, 2025 0.3720 0.5250 0.3720 0.4607 7,356,450 +0.06(+15.46%)
Jan 02, 2025 0.3000 0.8400 0.2800 0.3990 194,932,432 +0.12(+42.65%)
Dec 31, 2024 0.2797 0 +0.00(+0.21%)
Dec 30, 2024 0.2800 0.3175 0.2600 0.2791 537,192 +0.01(+4.41%)
Dec 27, 2024 0.2520 0.2698 0.2340 0.2673 218,820 +0.03(+10.91%)
Dec 26, 2024 0.2400 0.2539 0.2270 0.2410 274,508 -0.00(-0.82%)
Dec 24, 2024 0.2184 0.2439 0.2150 0.2430 143,703 +0.01(+4.61%)
Dec 23, 2024 0.2379 0.2520 0.2140 0.2323 393,574 +0.00(+1.49%)
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%)
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.