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 )

0.3850 -0.0137 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 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 (%)
Feb 07, 2025 0.3790 0.4043 0.3790 0.3850 47,467 -0.01(-3.44%)
Feb 06, 2025 0.3825 0.4080 0.3825 0.3987 77,769 +0.02(+4.65%)
Feb 05, 2025 0.4100 0.4100 0.3800 0.3810 54,192 -0.02(-5.46%)
Feb 04, 2025 0.4140 0.4140 0.4000 0.4030 68,587 +0.00(+0.25%)
Feb 03, 2025 0.4150 0.4190 0.4005 0.4020 149,669 -0.01(-1.35%)
Jan 31, 2025 0.4220 0.4250 0.4050 0.4075 57,045 +0.00(+0.62%)
Jan 30, 2025 0.4320 0.4320 0.4000 0.4050 90,130 -0.01(-2.17%)
Jan 29, 2025 0.3661 0.4390 0.3661 0.4140 449,193 +0.01(+3.50%)
Jan 28, 2025 0.4130 0.4140 0.3800 0.4000 224,004 +0.00(+0.58%)
Jan 27, 2025 0.3500 0.4420 0.3400 0.3977 1,467,487 +0.04(+12.60%)
Jan 24, 2025 0.3650 0.3700 0.3420 0.3532 86,555 +0.01(+2.58%)
Jan 23, 2025 0.3700 0.3790 0.3300 0.3443 131,938 -0.01(-3.83%)
Jan 22, 2025 0.3870 0.3870 0.3537 0.3580 95,680 -0.01(-3.22%)
Jan 21, 2025 0.3578 0.3900 0.3550 0.3699 251,107 -0.01(-2.01%)
Jan 17, 2025 0.4048 0.4048 0.3600 0.3775 180,175 -0.00(-0.66%)
Jan 16, 2025 0.3601 0.4085 0.3316 0.3800 497,247 +0.03(+8.57%)
Jan 15, 2025 0.3751 0.3800 0.3400 0.3500 325,044 +0.00(+1.16%)
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(-11.96%)
Dec 19, 2024 0.2600 0.2700 0.2525 0.2600 45,769 +0.00(+0.00%)
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%)
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.