Skip to main content

Bionexus Gene Lab Corp (NQ: BGLC )

0.4500 +0.0080 (+1.81%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.6250 0.6300 0.6000 0.6144 52,854 -0.01(-0.89%)
Apr 30, 2024 0.6100 0.6440 0.6000 0.6199 71,309 +0.02(+3.32%)
Apr 29, 2024 0.5900 0.6289 0.5920 0.6000 69,666 +0.01(+1.10%)
Apr 26, 2024 0.5845 0.6199 0.5845 0.5935 37,932 +0.00(+0.15%)
Apr 25, 2024 0.5800 0.6250 0.5800 0.5926 44,884 -0.00(-0.40%)
Apr 24, 2024 0.6450 0.6450 0.5898 0.5950 55,593 +0.01(+2.23%)
Apr 23, 2024 0.6500 0.6490 0.5800 0.5820 153,570 -0.04(-6.13%)
Apr 22, 2024 0.6182 0.6790 0.6060 0.6200 295,592 +0.02(+3.37%)
Apr 19, 2024 0.6800 0.7075 0.5800 0.5998 735,884 -0.25(-29.32%)
Apr 18, 2024 0.6500 1.000 0.6333 0.8486 3,207,455 +0.22(+34.00%)
Apr 17, 2024 0.6200 0.6600 0.6200 0.6333 49,356 +0.00(+0.52%)
Apr 16, 2024 0.6200 0.6795 0.6200 0.6300 27,849 +0.01(+1.34%)
Apr 15, 2024 0.6500 0.7500 0.6216 0.6217 132,142 -0.04(-6.23%)
Apr 12, 2024 0.6400 0.7500 0.6400 0.6630 41,958 -0.01(-0.90%)
Apr 11, 2024 0.6500 0.6700 0.6304 0.6690 43,406 +0.02(+3.72%)
Apr 10, 2024 0.6580 0.6798 0.6200 0.6450 40,484 +0.02(+3.48%)
Apr 09, 2024 0.6222 0.6419 0.6200 0.6233 21,571 -0.01(-1.06%)
Apr 08, 2024 0.6227 0.6419 0.6200 0.6300 25,112 -0.01(-1.87%)
Apr 05, 2024 0.6100 0.6658 0.6000 0.6420 138,608 +0.02(+2.88%)
Apr 04, 2024 0.6290 0.6300 0.6000 0.6240 92,296 +0.03(+5.23%)
Apr 03, 2024 0.6352 0.6704 0.5879 0.5930 307,587 -0.01(-1.98%)
Apr 02, 2024 0.6111 0.6410 0.6000 0.6050 114,943 -0.03(-3.97%)
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.