• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Bionexus Gene Lab Corp (NQ: BGLC )

    0.4893 -0.0158 (-3.13%)
    Streaming Delayed Price Updated: 3:58 PM EDT, Jul 26, 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 (%)
    Jul 26, 2024 0.5000 0.5290 0.4822 0.4893 51,409 -0.02(-3.13%)
    Jul 25, 2024 0.5290 0.5300 0.4700 0.5051 69,949 -0.00(-0.77%)
    Jul 24, 2024 0.4951 0.6501 0.4800 0.5090 1,264,191 +0.01(+2.81%)
    Jul 23, 2024 0.5050 0.5200 0.4853 0.4951 60,856 -0.00(-0.06%)
    Jul 22, 2024 0.5139 0.5250 0.4902 0.4954 47,566 -0.02(-4.05%)
    Jul 19, 2024 0.5390 0.5390 0.5139 0.5163 32,053 +0.00(+0.47%)
    Jul 18, 2024 0.5299 0.5900 0.5000 0.5139 217,053 -0.02(-3.04%)
    Jul 17, 2024 0.5110 0.5475 0.5000 0.5300 43,057 +0.01(+1.92%)
    Jul 16, 2024 0.5145 0.5500 0.5136 0.5200 76,696 -0.01(-1.96%)
    Jul 15, 2024 0.5000 0.5304 0.4701 0.5304 287,304 +0.02(+4.86%)
    Jul 12, 2024 0.4800 0.5198 0.4701 0.5058 80,143 +0.02(+4.31%)
    Jul 11, 2024 0.4814 0.4890 0.4800 0.4849 34,036 +0.00(+0.71%)
    Jul 10, 2024 0.4619 0.4848 0.4550 0.4815 22,005 +0.02(+4.22%)
    Jul 09, 2024 0.4750 0.4750 0.4600 0.4620 19,276 -0.01(-2.74%)
    Jul 08, 2024 0.4790 0.4790 0.4620 0.4750 28,203 +0.01(+2.39%)
    Jul 05, 2024 0.4784 0.4784 0.4600 0.4639 13,821 -0.01(-1.86%)
    Jul 03, 2024 0.4600 0.4890 0.4600 0.4727 19,866 +0.00(+0.21%)
    Jul 02, 2024 0.4699 0.4982 0.4550 0.4717 69,738 +0.00(+0.36%)
    Jul 01, 2024 0.4751 0.4950 0.4601 0.4700 32,799 -0.01(-1.09%)
    Jun 28, 2024 0.4780 0.4880 0.4700 0.4752 24,258 +0.01(+3.08%)
    Jun 27, 2024 0.4900 0.4879 0.4610 0.4610 14,839 -0.03(-5.92%)
    Jun 26, 2024 0.4600 0.5000 0.4600 0.4900 27,226 +0.01(+2.42%)
    Jun 25, 2024 0.4850 0.4850 0.4650 0.4784 40,053 +0.00(+0.65%)
    Jun 24, 2024 0.4550 0.4900 0.4490 0.4753 100,141 +0.01(+2.70%)
    Jun 21, 2024 0.4650 0.4675 0.4400 0.4628 23,046 +0.00(+0.61%)
    Jun 20, 2024 0.4600 0.4600 0.4400 0.4600 65,006 +0.00(+0.26%)
    Jun 18, 2024 0.4564 0.4610 0.4394 0.4588 69,858 +0.01(+1.96%)
    Jun 17, 2024 0.4430 0.4943 0.4430 0.4500 110,180 +0.01(+1.81%)
    Jun 14, 2024 0.4500 0.4500 0.4311 0.4420 131,294 -0.04(-7.72%)
    Jun 13, 2024 0.4830 0.4991 0.4540 0.4790 79,771 +0.00(+0.86%)
    Jun 12, 2024 0.4950 0.4950 0.4600 0.4749 107,553 -0.04(-6.88%)
    Jun 11, 2024 0.5406 0.5406 0.4710 0.5100 73,192 -0.02(-3.77%)
    Jun 10, 2024 0.5775 0.5795 0.5210 0.5300 58,366 -0.03(-4.59%)
    Jun 07, 2024 0.5800 0.6300 0.5541 0.5555 152,113 -0.05(-7.49%)
    Jun 06, 2024 0.4900 0.7500 0.4900 0.6005 977,536 +0.10(+20.10%)
    Jun 05, 2024 0.4616 0.5250 0.4616 0.5000 328,470 +0.00(+0.75%)
    Jun 04, 2024 0.4690 0.6780 0.4500 0.4963 3,948,606 +0.06(+12.80%)
    Jun 03, 2024 0.4459 0.4648 0.4400 0.4400 39,299 +0.02(+3.58%)
    May 31, 2024 0.4499 0.4499 0.4245 0.4248 68,762 -0.01(-2.48%)
    May 30, 2024 0.5000 0.4950 0.4202 0.4356 135,363 -0.05(-11.08%)
    May 29, 2024 0.5200 0.5320 0.4899 0.4899 80,187 -0.03(-5.77%)
    May 28, 2024 0.5300 0.5450 0.5157 0.5199 30,826 -0.00(-0.02%)
    May 24, 2024 0.5500 0.5500 0.5155 0.5200 24,859 -0.02(-4.41%)
    May 23, 2024 0.5500 0.5630 0.5100 0.5440 59,295 -0.00(-0.44%)
    May 22, 2024 0.5600 0.5750 0.5364 0.5464 88,982 +0.01(+1.00%)
    May 21, 2024 0.5796 0.5800 0.5300 0.5410 137,817 -0.03(-5.17%)
    May 20, 2024 0.5959 0.5959 0.5658 0.5705 40,167 -0.00(-0.59%)
    May 17, 2024 0.5600 0.5897 0.5600 0.5739 38,769 +0.00(+0.68%)
    May 16, 2024 0.5900 0.5925 0.5500 0.5700 44,692 -0.01(-1.72%)
    May 15, 2024 0.5830 0.6060 0.5800 0.5800 141,465 -0.00(-0.50%)
    May 14, 2024 0.5999 0.5999 0.5812 0.5829 92,782 +0.00(+0.48%)
    May 13, 2024 0.5800 0.5999 0.5800 0.5801 69,404 -0.00(-0.03%)
    May 10, 2024 0.5920 0.6000 0.5800 0.5803 58,467 -0.01(-2.47%)
    May 09, 2024 0.5801 0.6166 0.5801 0.5950 29,180 +0.01(+0.85%)
    May 08, 2024 0.6100 0.6204 0.5850 0.5900 22,337 -0.01(-1.37%)
    May 07, 2024 0.5950 0.6100 0.5900 0.5982 25,142 +0.00(+0.55%)
    May 06, 2024 0.5914 0.6200 0.5800 0.5949 76,193 -0.01(-1.51%)
    May 03, 2024 0.6150 0.6300 0.5950 0.6040 118,207 -0.01(-0.92%)
    May 02, 2024 0.6010 0.6300 0.5920 0.6096 44,472 -0.00(-0.78%)
    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.