Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionexus Gene Lab Corp (NQ: BGLC )

0.4160 -0.0036 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.4564 0.4564 0.4100 0.4160 42,648 -0.00(-0.86%)
Aug 15, 2024 0.4456 0.4549 0.4026 0.4196 94,771 -0.02(-5.00%)
Aug 14, 2024 0.4472 0.4623 0.4300 0.4417 37,140 -0.00(-0.74%)
Aug 13, 2024 0.4599 0.4599 0.4425 0.4450 21,765 -0.01(-2.56%)
Aug 12, 2024 0.4400 0.4800 0.4400 0.4567 39,769 +0.03(+5.89%)
Aug 09, 2024 0.4580 0.4900 0.4300 0.4313 100,958 -0.01(-3.23%)
Aug 08, 2024 0.4400 0.4700 0.4400 0.4457 32,445 +0.01(+2.22%)
Aug 07, 2024 0.4550 0.4550 0.4300 0.4360 24,764 -0.02(-4.11%)
Aug 06, 2024 0.4315 0.4548 0.4315 0.4547 18,035 +0.02(+4.03%)
Aug 05, 2024 0.4660 0.4663 0.4300 0.4371 41,198 -0.04(-8.56%)
Aug 02, 2024 0.4500 0.4780 0.4500 0.4780 49,807 +0.03(+5.80%)
Aug 01, 2024 0.4800 0.5000 0.4518 0.4518 70,012 -0.04(-7.36%)
Jul 31, 2024 0.4800 0.4990 0.4800 0.4877 13,554 +0.00(+0.47%)
Jul 30, 2024 0.4860 0.5098 0.4849 0.4854 15,679 -0.00(-0.14%)
Jul 29, 2024 0.4999 0.5000 0.4861 0.4861 17,110 -0.00(-0.65%)
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%)
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.