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

Bionexus Gene Lab Corp (NQ: BGLC )

0.2912 -0.0007 (-0.24%)
Streaming Delayed Price Updated: 1:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3000 0.3050 0.2866 0.2912 100,989 -0.00(-0.24%)
Nov 21, 2024 0.3000 0.3000 0.2900 0.2919 32,439 -0.01(-2.70%)
Nov 20, 2024 0.2856 0.3000 0.2856 0.3000 208,822 +0.01(+5.04%)
Nov 19, 2024 0.3100 0.3100 0.2829 0.2856 107,660 -0.01(-2.69%)
Nov 18, 2024 0.2910 0.3000 0.2821 0.2935 22,197 -0.01(-2.17%)
Nov 15, 2024 0.3150 0.3150 0.2810 0.3000 58,573 -0.02(-6.25%)
Nov 14, 2024 0.3200 0.3400 0.3021 0.3200 101,076 -0.00(-1.02%)
Nov 13, 2024 0.3275 0.3400 0.3217 0.3233 54,214 -0.01(-2.03%)
Nov 12, 2024 0.3400 0.3400 0.3300 0.3300 45,551 -0.01(-2.22%)
Nov 11, 2024 0.3482 0.3500 0.3210 0.3375 173,968 -0.01(-3.76%)
Nov 08, 2024 0.3600 0.3749 0.3407 0.3507 71,612 -0.00(-1.21%)
Nov 07, 2024 0.3570 0.3790 0.3401 0.3550 193,045 -0.00(-0.56%)
Nov 06, 2024 0.3500 0.3700 0.3400 0.3570 135,120 -0.01(-1.76%)
Nov 05, 2024 0.3695 0.3753 0.3600 0.3634 31,187 -0.02(-4.07%)
Nov 04, 2024 0.3800 0.3788 0.3556 0.3788 83,124 +0.00(+0.42%)
Nov 01, 2024 0.3610 0.3790 0.3600 0.3772 58,045 +0.02(+4.78%)
Oct 31, 2024 0.3610 0.3700 0.3550 0.3600 50,479 -0.00(-0.28%)
Oct 30, 2024 0.3750 0.3800 0.3600 0.3610 98,415 -0.02(-5.00%)
Oct 29, 2024 0.3800 0.3850 0.3797 0.3800 46,617 +0.01(+1.44%)
Oct 28, 2024 0.3800 0.3800 0.3660 0.3746 15,665 -0.00(-0.11%)
Oct 25, 2024 0.3701 0.3886 0.3700 0.3750 25,020 -0.01(-3.57%)
Oct 24, 2024 0.3700 0.3900 0.3609 0.3889 58,608 +0.02(+5.82%)
Oct 23, 2024 0.3803 0.3810 0.3674 0.3675 32,453 -0.01(-3.72%)
Oct 22, 2024 0.3600 0.3899 0.3510 0.3817 197,718 +0.02(+4.58%)
Oct 21, 2024 0.3750 0.3750 0.3590 0.3650 48,384 -0.01(-1.64%)
Oct 18, 2024 0.3697 0.3800 0.3650 0.3711 88,721 -0.01(-1.43%)
Oct 17, 2024 0.3817 0.3817 0.3697 0.3765 43,772 -0.01(-2.21%)
Oct 16, 2024 0.3900 0.3900 0.3700 0.3850 14,580 -0.00(-1.03%)
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%)
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.