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 - Common stock (NQ:BGLC)

6.930 -0.250 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 6.580 7.210 6.200 6.930 967,316 -0.25(-3.48%)
Jul 30, 2025 7.660 8.980 5.900 7.180 58,786,528 +2.72(+60.99%)
Jul 29, 2025 4.510 4.595 4.400 4.460 38,648 -0.09(-1.98%)
Jul 28, 2025 4.800 4.905 4.500 4.550 113,428 -0.35(-7.14%)
Jul 25, 2025 4.960 5.040 4.850 4.900 51,155 +0.02(+0.41%)
Jul 24, 2025 5.080 5.200 4.870 4.880 50,579 -0.27(-5.24%)
Jul 23, 2025 5.080 5.301 5.052 5.150 55,855 +0.05(+0.98%)
Jul 22, 2025 4.890 5.330 4.890 5.100 106,882 +0.16(+3.24%)
Jul 21, 2025 4.850 5.040 4.730 4.940 139,227 -0.16(-3.14%)
Jul 18, 2025 5.940 6.070 5.100 5.100 358,902 -1.53(-23.08%)
Jul 17, 2025 4.920 7.050 4.510 6.630 6,729,074 +2.38(+56.00%)
Jul 16, 2025 3.830 4.440 3.821 4.250 123,594 +0.50(+13.33%)
Jul 15, 2025 3.840 3.860 3.570 3.750 98,507 -0.22(-5.54%)
Jul 14, 2025 4.910 4.910 3.850 3.970 264,978 -1.12(-22.00%)
Jul 11, 2025 5.820 5.890 4.761 5.090 335,989 -0.95(-15.73%)
Jul 10, 2025 5.680 6.389 5.680 6.040 184,869 +0.22(+3.78%)
Jul 09, 2025 5.860 6.181 5.675 5.820 188,316 -0.57(-8.92%)
Jul 08, 2025 5.990 6.420 5.510 6.390 312,677 +0.46(+7.76%)
Jul 07, 2025 6.430 6.430 5.330 5.930 352,108 -0.50(-7.78%)
Jul 03, 2025 6.550 8.240 6.120 6.430 932,080 -0.39(-5.72%)
Jul 02, 2025 6.020 7.240 5.560 6.820 2,087,730 -4.32(-38.78%)
Jul 01, 2025 10.15 15.60 8.830 11.14 50,963,064 +8.07(+262.87%)
Jun 30, 2025 2.760 3.331 2.720 3.070 129,210 +0.30(+10.83%)
Jun 27, 2025 2.660 2.920 2.614 2.770 8,104 +0.06(+2.21%)
Jun 26, 2025 2.650 2.760 2.649 2.710 14,981 +0.09(+3.44%)
Jun 25, 2025 2.700 2.700 2.600 2.620 8,479 -0.05(-1.87%)
Jun 24, 2025 2.880 2.880 2.661 2.670 10,648 -0.07(-2.55%)
Jun 23, 2025 2.920 2.920 2.710 2.740 32,411 -0.13(-4.53%)
Jun 20, 2025 2.980 3.058 2.780 2.870 21,786 -0.06(-2.05%)
Jun 18, 2025 2.880 3.050 2.810 2.930 9,763 +0.05(+1.74%)
Jun 17, 2025 2.950 3.100 2.831 2.880 19,423 -0.08(-2.87%)
Jun 16, 2025 2.770 3.130 2.770 2.965 49,111 +0.20(+7.34%)
Jun 13, 2025 2.900 2.950 2.750 2.762 26,732 -0.15(-5.24%)
Jun 12, 2025 3.080 3.090 2.905 2.915 17,626 -0.06(-2.18%)
Jun 11, 2025 3.130 3.165 2.910 2.980 36,028 -0.16(-5.10%)
Jun 10, 2025 3.200 3.200 3.110 3.140 14,777 +0.07(+2.28%)
Jun 09, 2025 3.180 3.276 3.025 3.070 24,570 -0.03(-0.97%)
Jun 06, 2025 3.120 3.210 3.000 3.100 47,410 -0.12(-3.73%)
Jun 05, 2025 3.280 3.280 3.170 3.220 16,473 -0.06(-1.83%)
Jun 04, 2025 3.500 3.515 3.240 3.280 48,028 -0.17(-4.93%)
Jun 03, 2025 3.640 3.800 3.130 3.450 108,460 -0.25(-6.76%)
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 Of Service.


 

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.