Skip to main content

Bionexus Gene Lab Corp (NQ: BGLC )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.