• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.210 +0.140 (+4.56%)
    Streaming Delayed Price Updated: 1:19 PM EST, Jan 22, 2026 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 (%)
    Jan 21, 2026 3.580 3.800 3.067 3.067 13,118 -0.24(-7.34%)
    Jan 20, 2026 3.580 3.680 3.290 3.310 16,835 -0.33(-8.99%)
    Jan 16, 2026 3.610 3.735 3.610 3.637 13,117 -0.05(-1.44%)
    Jan 15, 2026 3.800 3.800 3.690 3.690 5,305 -0.07(-1.86%)
    Jan 14, 2026 3.760 3.890 3.760 3.760 4,217 +0.00(+0.00%)
    Jan 13, 2026 3.840 3.870 3.710 3.760 2,560 +0.01(+0.27%)
    Jan 12, 2026 3.880 3.940 3.690 3.750 7,364 -0.19(-4.70%)
    Jan 09, 2026 3.990 4.000 3.935 3.935 4,699 +0.04(+0.90%)
    Jan 08, 2026 3.900 3.990 3.890 3.900 2,334 -0.11(-2.74%)
    Jan 07, 2026 3.960 4.086 3.910 4.010 5,473 +0.15(+3.89%)
    Jan 06, 2026 3.980 4.065 3.840 3.860 11,781 -0.21(-5.16%)
    Jan 05, 2026 3.930 4.140 3.895 4.070 15,705 +0.13(+3.30%)
    Jan 02, 2026 3.920 3.960 3.890 3.940 5,666 -0.01(-0.25%)
    Dec 31, 2025 3.940 4.040 3.900 3.950 6,551 +0.00(+0.00%)
    Dec 30, 2025 4.000 4.030 3.940 3.950 11,154 -0.14(-3.42%)
    Dec 29, 2025 4.120 4.120 4.060 4.090 5,881 -0.05(-1.21%)
    Dec 26, 2025 4.020 4.140 4.020 4.140 4,748 -0.01(-0.24%)
    Dec 24, 2025 3.980 4.150 3.980 4.150 2,708 +0.05(+1.22%)
    Dec 23, 2025 4.030 4.230 4.010 4.100 22,036 +0.00(+0.00%)
    Dec 22, 2025 4.210 4.220 4.080 4.100 23,905 -0.13(-3.07%)
    Dec 19, 2025 4.130 4.290 4.011 4.230 35,203 +0.10(+2.42%)
    Dec 18, 2025 4.090 4.130 4.030 4.130 21,033 +0.02(+0.49%)
    Dec 17, 2025 4.120 4.120 4.050 4.110 15,533 -0.01(-0.24%)
    Dec 16, 2025 4.170 4.170 4.080 4.120 13,806 -0.02(-0.48%)
    Dec 15, 2025 4.050 4.170 4.050 4.140 22,451 -0.01(-0.24%)
    Dec 12, 2025 4.240 4.240 4.100 4.150 26,784 -0.11(-2.58%)
    Dec 11, 2025 4.159 4.300 4.100 4.260 14,078 -0.08(-1.84%)
    Dec 10, 2025 4.060 4.340 4.021 4.340 43,150 +0.08(+1.88%)
    Dec 09, 2025 4.200 4.295 4.085 4.260 22,012 -0.02(-0.47%)
    Dec 08, 2025 4.050 4.300 4.000 4.280 30,123 +0.17(+4.14%)
    Dec 05, 2025 4.080 4.180 4.050 4.110 42,254 -0.22(-5.08%)
    Dec 04, 2025 4.160 4.370 4.051 4.330 90,768 -0.07(-1.59%)
    Dec 03, 2025 4.390 4.598 4.200 4.400 722,574 +0.05(+1.15%)
    Dec 02, 2025 4.400 4.540 4.110 4.350 2,933,087 -0.08(-1.81%)
    Dec 01, 2025 4.500 4.548 4.400 4.430 5,978 -0.11(-2.42%)
    Nov 28, 2025 4.500 4.540 4.500 4.540 3,221 +0.00(+0.00%)
    Nov 26, 2025 4.340 4.971 4.320 4.540 27,611 +0.22(+5.09%)
    Nov 25, 2025 4.420 4.430 4.310 4.320 10,386 -0.09(-2.04%)
    Nov 24, 2025 4.500 4.510 4.350 4.410 6,544 -0.04(-1.01%)
    Nov 21, 2025 4.410 4.515 4.410 4.455 3,798 +0.11(+2.41%)
    Nov 20, 2025 4.650 4.680 4.350 4.350 10,541 -0.44(-9.19%)
    Nov 19, 2025 4.670 4.790 4.550 4.790 3,914 -0.02(-0.42%)
    Nov 18, 2025 4.550 4.940 4.550 4.810 27,644 +0.13(+2.78%)
    Nov 17, 2025 4.470 4.680 4.440 4.680 17,459 +0.15(+3.31%)
    Nov 14, 2025 4.360 4.700 4.360 4.530 14,671 +0.01(+0.22%)
    Nov 13, 2025 4.510 4.762 4.510 4.520 22,638 -0.32(-6.61%)
    Nov 12, 2025 4.250 5.130 4.250 4.840 2,205,492 -0.31(-6.02%)
    Nov 11, 2025 5.150 5.150 5.100 5.150 9,612 -0.09(-1.72%)
    Nov 10, 2025 5.170 5.410 5.100 5.240 42,260 +0.15(+2.95%)
    Nov 07, 2025 5.260 5.320 4.990 5.090 26,563 -0.13(-2.49%)
    Nov 06, 2025 5.300 5.315 5.210 5.220 6,322 -0.17(-3.15%)
    Nov 05, 2025 5.330 5.495 5.330 5.390 9,949 +0.08(+1.51%)
    Nov 04, 2025 5.370 5.388 5.235 5.310 14,369 -0.17(-3.10%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.