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

Bionexus Gene Lab Corp (NQ: BGLC )

0.4749 -0.0351 (-6.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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%)
Sep 01, 2023 1.650 1.700 1.560 1.570 531,496 -0.14(-8.19%)
Aug 31, 2023 1.590 1.910 1.550 1.710 914,317 +0.11(+6.87%)
Aug 30, 2023 1.880 1.890 1.540 1.600 1,128,263 -0.22(-12.09%)
Aug 29, 2023 1.900 2.080 1.600 1.820 2,917,123 -0.19(-9.45%)
Aug 28, 2023 1.480 2.230 1.340 2.010 7,420,930 +0.71(+54.62%)
Aug 25, 2023 1.100 1.300 1.090 1.300 851,590 +0.12(+10.17%)
Aug 24, 2023 1.600 1.620 1.180 1.180 2,080,891 -0.44(-27.16%)
Aug 23, 2023 1.720 1.980 1.510 1.620 21,349,424 +0.24(+17.39%)
Aug 22, 2023 1.110 1.460 1.110 1.380 15,557,287 +0.32(+30.19%)
Aug 21, 2023 0.8600 1.170 0.8500 1.060 8,183,172 +0.21(+24.71%)
Aug 18, 2023 0.9600 1.130 0.8500 0.8500 2,662,776 -0.25(-22.73%)
Aug 17, 2023 0.7200 1.630 0.7201 1.100 54,840,724 +0.38(+52.78%)
Aug 16, 2023 0.8000 0.8400 0.6505 0.7200 595,771 -0.12(-14.29%)
Aug 15, 2023 0.8519 0.9000 0.8200 0.8400 356,310 -0.08(-8.20%)
Aug 14, 2023 0.9900 0.9900 0.8930 0.9150 891,877 -0.15(-13.68%)
Aug 11, 2023 1.110 1.140 1.040 1.060 436,465 -0.08(-7.02%)
Aug 10, 2023 1.220 1.360 1.120 1.140 691,182 -0.08(-6.56%)
Aug 09, 2023 1.120 1.630 1.060 1.220 2,789,945 +0.07(+6.09%)
Aug 08, 2023 1.200 1.550 1.130 1.150 2,102,592 -0.47(-29.01%)
Aug 07, 2023 1.850 1.850 1.510 1.620 372,461 -0.25(-13.37%)
Aug 04, 2023 2.010 2.060 1.850 1.870 251,301 -0.11(-5.56%)
Aug 03, 2023 2.090 2.090 1.811 1.980 394,837 -0.06(-2.94%)
Aug 02, 2023 2.090 2.450 1.950 2.040 699,936 -0.05(-2.39%)
Aug 01, 2023 2.160 2.497 2.000 2.090 831,006 -0.14(-6.28%)
Jul 31, 2023 2.660 2.680 2.000 2.230 1,658,432 -0.77(-25.67%)
Jul 28, 2023 1.800 3.870 1.800 3.000 11,497,114 +0.87(+40.85%)
Jul 27, 2023 2.620 2.710 2.000 2.130 1,347,339 -0.92(-30.16%)
Jul 26, 2023 3.200 3.510 2.810 3.050 1,587,849 -0.45(-12.86%)
Jul 25, 2023 5.010 5.010 3.350 3.500 1,603,890 -1.85(-34.58%)
Jul 24, 2023 6.000 6.800 5.010 5.350 3,024,181 -0.60(-10.08%)
Jul 21, 2023 6.820 9.490 5.160 5.950 16,561,633 +1.08(+22.18%)
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.