Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionexus Gene Lab Corp (NQ: BGLC )

0.3890 +0.0037 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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 (%)
Oct 15, 2024 0.3853 0.3970 0.3820 0.3890 36,068 +0.00(+0.96%)
Oct 14, 2024 0.3800 0.3990 0.3800 0.3853 126,307 -0.01(-3.43%)
Oct 11, 2024 0.3899 0.4100 0.3848 0.3990 251,801 -0.02(-4.77%)
Oct 10, 2024 0.4080 0.4250 0.4060 0.4190 128,883 +0.01(+2.20%)
Oct 09, 2024 0.4162 0.4250 0.4000 0.4100 19,611 -0.02(-3.53%)
Oct 08, 2024 0.4300 0.4250 0.4071 0.4250 26,983 +0.00(+0.47%)
Oct 07, 2024 0.4060 0.4295 0.4060 0.4230 41,130 +0.00(+0.31%)
Oct 04, 2024 0.4362 0.4452 0.4010 0.4217 25,203 -0.01(-1.93%)
Oct 03, 2024 0.4220 0.4449 0.4140 0.4300 21,674 -0.00(-0.88%)
Oct 02, 2024 0.4374 0.4597 0.4115 0.4338 51,402 +0.00(+0.18%)
Oct 01, 2024 0.4599 0.4599 0.4330 0.4330 15,490 -0.01(-2.70%)
Sep 30, 2024 0.4489 0.4600 0.4436 0.4450 55,152 +0.00(+0.32%)
Sep 27, 2024 0.4300 0.4588 0.4300 0.4436 49,449 +0.02(+3.64%)
Sep 26, 2024 0.4211 0.4700 0.4211 0.4280 399,787 +0.00(+1.04%)
Sep 25, 2024 0.4180 0.4900 0.4050 0.4236 815,249 +0.01(+1.34%)
Sep 24, 2024 0.4152 0.4300 0.4026 0.4180 59,463 +0.00(+0.63%)
Sep 23, 2024 0.4210 0.4466 0.4150 0.4154 84,769 +0.01(+2.87%)
Sep 20, 2024 0.4280 0.4280 0.3951 0.4038 110,007 -0.01(-2.70%)
Sep 19, 2024 0.4399 0.4399 0.4150 0.4150 49,819 -0.00(-0.98%)
Sep 18, 2024 0.4339 0.4467 0.4150 0.4191 62,396 -0.02(-3.46%)
Sep 17, 2024 0.4900 0.4900 0.4305 0.4341 320,342 -0.01(-2.23%)
Sep 16, 2024 0.4000 0.4644 0.4000 0.4440 944,547 +0.04(+11.00%)
Sep 13, 2024 0.3879 0.4640 0.3706 0.4000 1,770,669 +0.01(+2.83%)
Sep 12, 2024 0.3450 0.5800 0.3400 0.3890 12,416,389 +0.03(+8.36%)
Sep 11, 2024 0.3632 0.4879 0.3401 0.3590 2,346,731 +0.01(+2.48%)
Sep 10, 2024 0.3900 0.3900 0.3440 0.3503 129,550 -0.03(-8.25%)
Sep 09, 2024 0.3910 0.4099 0.3700 0.3818 115,143 -0.03(-6.86%)
Sep 06, 2024 0.4120 0.4400 0.3900 0.4099 275,396 -0.01(-2.89%)
Sep 05, 2024 0.4395 0.4395 0.4180 0.4221 13,142 -0.01(-2.43%)
Sep 04, 2024 0.4300 0.4400 0.4200 0.4326 9,802 +0.01(+2.68%)
Sep 03, 2024 0.4599 0.4599 0.4207 0.4213 75,809 -0.02(-4.42%)
Aug 30, 2024 0.4250 0.4550 0.4100 0.4408 60,948 +0.00(+0.18%)
Aug 29, 2024 0.4550 0.4550 0.4305 0.4400 51,106 -0.02(-3.99%)
Aug 28, 2024 0.4500 0.4800 0.4335 0.4583 41,249 +0.01(+1.75%)
Aug 27, 2024 0.4300 0.4899 0.4300 0.4504 360,632 +0.01(+2.46%)
Aug 26, 2024 0.4200 0.5168 0.4115 0.4396 1,160,419 +0.02(+4.05%)
Aug 23, 2024 0.4300 0.4499 0.4200 0.4225 72,169 +0.00(+0.60%)
Aug 22, 2024 0.4400 0.4500 0.4200 0.4200 12,062 -0.01(-3.16%)
Aug 21, 2024 0.4318 0.4474 0.4158 0.4337 7,580 +0.02(+4.36%)
Aug 20, 2024 0.4550 0.4600 0.4108 0.4156 114,496 -0.01(-3.35%)
Aug 19, 2024 0.4290 0.4500 0.4290 0.4300 29,082 +0.01(+3.37%)
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%)
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.