ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bionexus Gene Lab Corp (NQ: BGLC )

0.3772 +0.0172 (+4.78%)
Streaming Delayed Price Updated: 3:40 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25,203 -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%)
Oct 01, 2024 0.4599 0.4599 0.4330 0.4330 15,490 -0.01(-2.70%)
Sep 30, 2024 0.4489 0.4600 0.4436 0.4450 55,152 +0.00(+0.32%)
Sep 27, 2024 0.4300 0.4588 0.4300 0.4436 49,449 +0.02(+3.64%)
Sep 26, 2024 0.4211 0.4700 0.4211 0.4280 399,787 +0.00(+1.04%)
Sep 25, 2024 0.4180 0.4900 0.4050 0.4236 815,249 +0.01(+1.34%)
Sep 24, 2024 0.4152 0.4300 0.4026 0.4180 59,463 +0.00(+0.63%)
Sep 23, 2024 0.4210 0.4466 0.4150 0.4154 84,769 +0.01(+2.87%)
Sep 20, 2024 0.4280 0.4280 0.3951 0.4038 110,007 -0.01(-2.70%)
Sep 19, 2024 0.4399 0.4399 0.4150 0.4150 49,819 -0.00(-0.98%)
Sep 18, 2024 0.4339 0.4467 0.4150 0.4191 62,396 -0.02(-3.46%)
Sep 17, 2024 0.4900 0.4900 0.4305 0.4341 320,342 -0.01(-2.23%)
Sep 16, 2024 0.4000 0.4644 0.4000 0.4440 944,547 +0.04(+11.00%)
Sep 13, 2024 0.3879 0.4640 0.3706 0.4000 1,770,669 +0.01(+2.83%)
Sep 12, 2024 0.3450 0.5800 0.3400 0.3890 12,416,389 +0.03(+8.36%)
Sep 11, 2024 0.3632 0.4879 0.3401 0.3590 2,346,731 +0.01(+2.48%)
Sep 10, 2024 0.3900 0.3900 0.3440 0.3503 129,550 -0.03(-8.25%)
Sep 09, 2024 0.3910 0.4099 0.3700 0.3818 115,143 -0.03(-6.86%)
Sep 06, 2024 0.4120 0.4400 0.3900 0.4099 275,396 -0.01(-2.89%)
Sep 05, 2024 0.4395 0.4395 0.4180 0.4221 13,142 -0.01(-2.43%)
Sep 04, 2024 0.4300 0.4400 0.4200 0.4326 9,802 +0.01(+2.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.