BioNexus Gene Lab Corp - Common stock (NQ: BGLC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	0.3610	0.3790	0.3600	0.3772	58,045	+0.02(+4.78%)
Oct 31, 2024	0.3610	0.3700	0.3550	0.3600	50,479	-0.00(-0.28%)
Oct 30, 2024	0.3750	0.3800	0.3600	0.3610	98,415	-0.02(-5.00%)
Oct 29, 2024	0.3800	0.3850	0.3797	0.3800	46,617	+0.01(+1.44%)
Oct 28, 2024	0.3800	0.3800	0.3660	0.3746	15,665	-0.00(-0.11%)
Oct 25, 2024	0.3701	0.3886	0.3700	0.3750	25,020	-0.01(-3.57%)
Oct 24, 2024	0.3700	0.3900	0.3609	0.3889	58,608	+0.02(+5.82%)
Oct 23, 2024	0.3803	0.3810	0.3674	0.3675	32,453	-0.01(-3.72%)
Oct 22, 2024	0.3600	0.3899	0.3510	0.3817	197,718	+0.02(+4.58%)
Oct 21, 2024	0.3750	0.3750	0.3590	0.3650	48,384	-0.01(-1.64%)
Oct 18, 2024	0.3697	0.3800	0.3650	0.3711	88,721	-0.01(-1.43%)
Oct 17, 2024	0.3817	0.3817	0.3697	0.3765	43,772	-0.01(-2.21%)
Oct 16, 2024	0.3900	0.3900	0.3700	0.3850	14,580	-0.00(-1.03%)
Oct 15, 2024	0.3853	0.3970	0.3820	0.3890	36,068	+0.00(+0.96%)
Oct 14, 2024	0.3800	0.3990	0.3800	0.3853	126,307	-0.01(-3.43%)
Oct 11, 2024	0.3899	0.4100	0.3848	0.3990	251,801	-0.02(-4.77%)
Oct 10, 2024	0.4080	0.4250	0.4060	0.4190	128,883	+0.01(+2.20%)
Oct 09, 2024	0.4162	0.4250	0.4000	0.4100	19,611	-0.02(-3.53%)
Oct 08, 2024	0.4300	0.4250	0.4071	0.4250	26,983	+0.00(+0.47%)
Oct 07, 2024	0.4060	0.4295	0.4060	0.4230	41,130	+0.00(+0.31%)
Oct 04, 2024	0.4362	0.4452	0.4010	0.4217	25,304	-0.01(-1.93%)
Oct 03, 2024	0.4220	0.4449	0.4140	0.4300	21,674	-0.00(-0.88%)
Oct 02, 2024	0.4374	0.4597	0.4115	0.4338	51,402	+0.00(+0.18%)

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.