Skip to main content

Bionexus Gene Lab Corp (NQ: BGLC )

0.6801 -0.1440 (-17.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.8211 0.8405 0.6500 0.6801 228,974 -0.14(-17.47%)
Feb 22, 2024 0.7840 0.8980 0.7400 0.8241 358,073 +0.07(+9.88%)
Feb 21, 2024 0.8300 0.8400 0.7337 0.7500 297,934 -0.08(-9.83%)
Feb 20, 2024 1.000 1.030 0.8310 0.8318 468,397 -0.20(-19.24%)
Feb 16, 2024 1.100 1.150 0.9916 1.030 627,534 -0.11(-9.65%)
Feb 15, 2024 1.050 1.330 0.9300 1.140 1,685,893 +0.00(+0.00%)
Feb 14, 2024 1.210 1.400 0.9700 1.140 5,611,264 -0.43(-27.39%)
Feb 13, 2024 1.060 3.390 0.9500 1.570 75,054,248 +1.16(+282.00%)
Feb 12, 2024 0.4411 0.4411 0.4004 0.4110 36,720 -0.01(-3.43%)
Feb 09, 2024 0.4200 0.4398 0.4200 0.4256 22,801 -0.02(-5.00%)
Feb 08, 2024 0.4300 0.4499 0.4111 0.4480 45,843 +0.02(+4.19%)
Feb 07, 2024 0.4280 0.4500 0.4271 0.4300 9,488 -0.01(-1.15%)
Feb 06, 2024 0.4599 0.4600 0.4270 0.4350 29,561 -0.01(-2.27%)
Feb 05, 2024 0.4500 0.4600 0.4250 0.4451 22,760 +0.01(+1.16%)
Feb 02, 2024 0.4505 0.4505 0.4206 0.4400 67,686 -0.00(-1.03%)
Feb 01, 2024 0.4700 0.5050 0.4200 0.4446 42,952 -0.02(-5.26%)
Jan 31, 2024 0.4700 0.4989 0.4693 0.4693 12,549 -0.01(-1.20%)
Jan 30, 2024 0.5230 0.5491 0.4654 0.4750 89,886 -0.05(-9.18%)
Jan 29, 2024 0.5600 0.5578 0.5200 0.5230 24,551 -0.01(-1.32%)
Jan 26, 2024 0.5500 0.5500 0.5100 0.5300 18,238 -0.01(-2.21%)
Jan 25, 2024 0.5200 0.5594 0.5200 0.5420 15,037 -0.01(-1.79%)
Jan 24, 2024 0.5302 0.5675 0.5100 0.5519 24,037 +0.01(+1.64%)
Jan 23, 2024 0.5510 0.5760 0.5100 0.5430 41,992 -0.01(-2.16%)
Jan 22, 2024 0.5210 0.5999 0.4850 0.5550 106,740 +0.05(+8.82%)
Jan 19, 2024 0.4401 0.5199 0.4300 0.5100 42,208 +0.05(+9.70%)
Jan 18, 2024 0.4990 0.4990 0.4550 0.4649 28,620 -0.01(-2.94%)
Jan 17, 2024 0.4900 0.5200 0.4740 0.4790 104,427 +0.06(+13.78%)
Jan 16, 2024 0.4900 0.4900 0.4111 0.4210 86,966 -0.05(-10.43%)
Jan 12, 2024 0.5022 0.5200 0.4680 0.4700 80,190 -0.03(-6.41%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5022 21,041 -0.02(-4.34%)
Jan 10, 2024 0.4999 0.5489 0.4700 0.5250 70,893 +0.03(+5.00%)
Jan 09, 2024 0.5200 0.5300 0.4900 0.5000 25,237 +0.00(+0.00%)
Jan 08, 2024 0.5300 0.5390 0.4900 0.5000 19,773 -0.02(-3.47%)
Jan 05, 2024 0.5389 0.5599 0.5000 0.5180 39,483 +0.00(+0.66%)
Jan 04, 2024 0.5300 0.5400 0.5000 0.5146 86,191 -0.02(-3.81%)
Jan 03, 2024 0.5470 0.5600 0.5150 0.5350 50,085 +0.01(+2.45%)
Jan 02, 2024 0.5577 0.5590 0.5100 0.5222 59,571 -0.01(-1.47%)
Dec 29, 2023 0.5600 0.5600 0.5250 0.5300 45,931 +0.01(+0.95%)
Dec 28, 2023 0.5003 0.5800 0.5003 0.5250 146,470 -0.03(-4.55%)
Dec 27, 2023 0.5700 0.5700 0.5080 0.5500 265,693 +0.03(+5.51%)
Dec 26, 2023 0.5288 0.5796 0.5110 0.5213 69,189 -0.02(-3.46%)
Dec 22, 2023 0.5748 0.5800 0.5268 0.5400 70,879 -0.04(-6.90%)
Dec 21, 2023 0.5814 0.5900 0.4700 0.5800 55,787 -0.02(-2.52%)
Dec 20, 2023 0.6100 0.6100 0.5800 0.5950 35,428 -0.02(-2.46%)
Dec 19, 2023 0.6100 0.6176 0.5510 0.6100 152,328 +0.00(+0.79%)
Dec 18, 2023 0.6800 0.6800 0.6012 0.6052 155,804 -0.07(-11.00%)
Dec 15, 2023 0.6700 0.6800 0.6500 0.6800 69,182 +0.00(+0.59%)
Dec 14, 2023 0.6600 0.6800 0.6400 0.6760 132,019 -0.00(-0.24%)
Dec 13, 2023 0.7000 0.7038 0.6401 0.6776 181,501 -0.03(-4.70%)
Dec 12, 2023 0.7191 0.7479 0.6802 0.7110 225,698 +0.01(+0.85%)
Dec 11, 2023 0.8000 0.8198 0.7001 0.7050 196,934 -0.07(-8.44%)
Dec 08, 2023 0.7653 0.8450 0.7504 0.7700 331,597 -0.02(-2.41%)
Dec 07, 2023 0.7350 0.9300 0.7342 0.7890 820,943 +0.10(+14.35%)
Dec 06, 2023 0.7010 0.7329 0.6471 0.6900 413,170 -0.03(-4.03%)
Dec 05, 2023 0.7000 0.7500 0.7000 0.7190 299,131 +0.01(+0.90%)
Dec 04, 2023 0.8000 0.8199 0.6400 0.7126 939,126 -0.13(-15.17%)
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.