Bionexus Gene Lab Corp (NQ: BGLC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	0.6920	0.7042	0.6202	0.6300	198,838	-0.08(-10.76%)
Mar 28, 2024	0.6600	0.7200	0.6600	0.7060	79,126	+0.01(+0.86%)
Mar 27, 2024	0.6860	0.7199	0.6500	0.7000	25,915	+0.00(+0.29%)
Mar 26, 2024	0.7003	0.7350	0.6636	0.6980	65,826	-0.02(-3.32%)
Mar 25, 2024	0.7300	0.7700	0.6554	0.7220	97,789	-0.00(-0.41%)
Mar 22, 2024	0.7300	0.7699	0.7200	0.7250	45,313	-0.03(-3.95%)
Mar 21, 2024	0.7700	0.7900	0.7252	0.7548	84,359	-0.04(-4.94%)
Mar 20, 2024	0.7665	0.8300	0.7250	0.7940	104,434	+0.07(+9.50%)
Mar 19, 2024	0.7400	0.7875	0.7100	0.7251	72,484	-0.01(-1.88%)
Mar 18, 2024	0.7193	0.7499	0.7010	0.7390	42,557	+0.02(+3.28%)
Mar 15, 2024	0.6900	0.7600	0.6900	0.7155	35,626	+0.01(+0.92%)
Mar 14, 2024	0.7320	0.7450	0.7000	0.7090	67,094	-0.00(-0.45%)
Mar 13, 2024	0.7200	0.7600	0.7100	0.7122	49,570	-0.03(-3.46%)
Mar 12, 2024	0.7970	0.7973	0.7100	0.7377	92,545	-0.03(-4.46%)
Mar 11, 2024	0.7720	0.8000	0.7720	0.7721	47,581	+0.00(+0.01%)
Mar 08, 2024	0.8090	0.8300	0.7500	0.7720	100,520	+0.00(+0.08%)
Mar 07, 2024	0.8000	0.8202	0.7600	0.7714	121,033	-0.05(-5.95%)
Mar 06, 2024	0.8500	0.8840	0.7500	0.8202	275,746	-0.03(-3.73%)
Mar 05, 2024	0.9700	1.070	0.8500	0.8520	737,859	-0.22(-20.37%)
Mar 04, 2024	0.7153	1.200	0.6800	1.070	2,722,303	+0.36(+49.65%)
Mar 01, 2024	0.6100	0.8358	0.5997	0.7150	1,036,664	+0.15(+25.64%)
Feb 29, 2024	0.6500	0.6500	0.5501	0.5691	230,926	-0.07(-11.09%)
Feb 28, 2024	0.7100	0.7100	0.6200	0.6401	151,013	-0.07(-9.85%)
Feb 27, 2024	0.7200	0.7500	0.5800	0.7100	334,787	-0.04(-5.33%)
Feb 26, 2024	0.7100	0.7500	0.6800	0.7500	179,383	+0.07(+10.28%)
Feb 23, 2024	0.8211	0.8405	0.6500	0.6801	230,585	-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%)
Dec 01, 2023	0.8400	0.9500	0.8100	0.8400	857,533	-0.11(-11.58%)
Nov 30, 2023	1.200	1.600	0.8100	0.9500	8,697,445	-0.14(-12.84%)
Nov 29, 2023	0.6269	1.320	0.6203	1.090	19,345,596	+0.42(+63.42%)
Nov 28, 2023	0.5741	0.6980	0.5400	0.6670	2,461,784	-0.03(-4.70%)
Nov 27, 2023	0.6751	0.7700	0.6200	0.6999	5,200,884	-0.20(-22.23%)
Nov 24, 2023	0.7500	0.9200	0.6046	0.9000	84,041,944	+0.56(+163.16%)
Nov 22, 2023	0.3559	0.3559	0.3350	0.3420	129,474	-0.01(-3.12%)
Nov 21, 2023	0.3800	0.3850	0.3401	0.3530	179,375	-0.03(-8.90%)
Nov 20, 2023	0.3400	0.4050	0.3310	0.3875	257,749	+0.06(+17.42%)
Nov 17, 2023	0.3390	0.3390	0.3200	0.3300	39,581	-0.01(-2.94%)
Nov 16, 2023	0.3399	0.3498	0.3399	0.3400	14,376	+0.00(+0.03%)
Nov 15, 2023	0.3449	0.3449	0.3100	0.3399	32,121	-0.01(-1.48%)
Nov 14, 2023	0.3468	0.3480	0.3300	0.3450	17,698	+0.01(+4.55%)
Nov 13, 2023	0.3400	0.3500	0.3300	0.3300	38,680	-0.00(-0.03%)
Nov 10, 2023	0.3996	0.3996	0.3163	0.3301	43,505	-0.04(-10.05%)
Nov 09, 2023	0.3910	0.3910	0.3515	0.3670	80,736	-0.02(-5.46%)
Nov 08, 2023	0.3979	0.3979	0.3750	0.3882	22,584	-0.01(-2.46%)
Nov 07, 2023	0.4100	0.4100	0.3800	0.3980	60,217	+0.00(+0.51%)
Nov 06, 2023	0.4199	0.4210	0.3800	0.3960	46,746	-0.01(-3.20%)
Nov 03, 2023	0.3850	0.4197	0.3743	0.4091	136,644	+0.03(+8.80%)
Nov 02, 2023	0.3700	0.3920	0.3601	0.3760	57,643	+0.01(+1.62%)
Nov 01, 2023	0.4000	0.4070	0.3609	0.3700	269,802	-0.05(-11.69%)
Oct 31, 2023	0.4000	0.4399	0.3900	0.4190	1,287,531	+0.02(+4.20%)
Oct 30, 2023	0.4210	0.4505	0.4001	0.4021	24,022	-0.01(-1.25%)
Oct 27, 2023	0.4301	0.4908	0.3835	0.4072	71,106	-0.03(-7.20%)
Oct 26, 2023	0.4600	0.4690	0.4357	0.4388	22,139	+0.00(+0.73%)
Oct 25, 2023	0.4879	0.4879	0.4100	0.4356	38,501	-0.01(-1.58%)
Oct 24, 2023	0.4500	0.4698	0.4355	0.4426	51,699	-0.01(-1.67%)
Oct 23, 2023	0.4576	0.4700	0.4423	0.4501	62,415	+0.03(+7.14%)
Oct 20, 2023	0.5400	0.5400	0.4201	0.4201	65,872	-0.11(-20.44%)
Oct 19, 2023	0.5410	0.5790	0.4726	0.5280	98,211	-0.02(-4.17%)
Oct 18, 2023	0.6492	0.6492	0.5501	0.5510	97,393	-0.07(-11.27%)
Oct 17, 2023	0.6300	0.6799	0.5900	0.6210	161,345	+0.01(+2.22%)
Oct 16, 2023	0.6500	0.7250	0.5805	0.6075	195,886	-0.02(-3.94%)
Oct 13, 2023	0.6100	0.6800	0.5940	0.6324	69,404	+0.01(+1.79%)
Oct 12, 2023	0.6199	0.6325	0.5900	0.6213	85,668	-0.00(-0.11%)
Oct 11, 2023	0.6600	0.6800	0.6187	0.6220	166,515	-0.04(-5.67%)
Oct 10, 2023	0.6500	0.6800	0.6300	0.6594	174,013	-0.00(-0.09%)
Oct 09, 2023	0.7042	0.7324	0.6500	0.6600	118,974	-0.04(-6.28%)
Oct 06, 2023	0.7190	0.7498	0.7042	0.7042	77,995	-0.02(-2.19%)
Oct 05, 2023	0.7800	0.7800	0.7200	0.7200	35,194	-0.04(-4.64%)
Oct 04, 2023	0.8259	0.8259	0.7101	0.7550	150,947	-0.02(-2.45%)
Oct 03, 2023	0.8200	0.8200	0.7700	0.7740	73,440	-0.04(-5.34%)
Oct 02, 2023	0.8186	0.8231	0.7901	0.8177	91,302	-0.05(-6.01%)
Sep 29, 2023	0.8467	0.8700	0.8201	0.8700	54,085	+0.00(+0.00%)
Sep 28, 2023	0.8011	0.8700	0.7901	0.8700	56,609	+0.06(+7.39%)
Sep 27, 2023	0.9008	0.9090	0.7700	0.8101	103,684	-0.05(-5.80%)
Sep 26, 2023	0.8996	0.9364	0.8000	0.8600	198,160	-0.05(-5.07%)
Sep 25, 2023	0.9699	0.9400	0.9000	0.9059	80,655	-0.03(-3.63%)
Sep 22, 2023	1.000	1.010	0.9400	0.9400	68,330	-0.03(-3.09%)
Sep 21, 2023	1.000	1.010	0.9600	0.9700	63,777	-0.12(-11.01%)
Sep 20, 2023	1.080	1.100	0.9400	1.090	353,159	-0.01(-0.91%)
Sep 19, 2023	0.9200	1.140	0.9000	1.100	1,427,060	+0.23(+27.02%)
Sep 18, 2023	0.9400	0.9500	0.8300	0.8660	237,500	-0.11(-11.63%)
Sep 15, 2023	0.9700	0.9800	0.9042	0.9800	179,039	+0.05(+4.84%)
Sep 14, 2023	0.9900	1.030	0.9312	0.9348	262,532	-0.09(-8.35%)
Sep 13, 2023	1.060	1.090	0.9700	1.020	370,467	-0.02(-2.39%)
Sep 12, 2023	1.030	1.080	0.9500	1.045	334,290	+0.07(+6.64%)
Sep 11, 2023	1.090			0.9799	711,925	-0.31(-24.03%)
Sep 06, 2023				1.290	0	-0.18(-12.26%)
Sep 05, 2023	1.610	1.660	1.260	1.470	710,198	-0.10(-6.37%)
Sep 01, 2023	1.650	1.700	1.560	1.570	531,496	-0.14(-8.19%)
Aug 31, 2023	1.590	1.910	1.550	1.710	914,317	+0.11(+6.87%)
Aug 30, 2023	1.880	1.890	1.540	1.600	1,128,263	-0.22(-12.09%)
Aug 29, 2023	1.900	2.080	1.600	1.820	2,917,123	-0.19(-9.45%)
Aug 28, 2023	1.480	2.230	1.340	2.010	7,420,930	+0.71(+54.62%)
Aug 25, 2023	1.100	1.300	1.090	1.300	851,590	+0.12(+10.17%)
Aug 24, 2023	1.600	1.620	1.180	1.180	2,080,891	-0.44(-27.16%)
Aug 23, 2023	1.720	1.980	1.510	1.620	21,349,424	+0.24(+17.39%)
Aug 22, 2023	1.110	1.460	1.110	1.380	15,557,287	+0.32(+30.19%)
Aug 21, 2023	0.8600	1.170	0.8500	1.060	8,183,172	+0.21(+24.71%)
Aug 18, 2023	0.9600	1.130	0.8500	0.8500	2,662,776	-0.25(-22.73%)
Aug 17, 2023	0.7200	1.630	0.7201	1.100	54,840,724	+0.38(+52.78%)
Aug 16, 2023	0.8000	0.8400	0.6505	0.7200	595,771	-0.12(-14.29%)
Aug 15, 2023	0.8519	0.9000	0.8200	0.8400	356,310	-0.08(-8.20%)
Aug 14, 2023	0.9900	0.9900	0.8930	0.9150	891,877	-0.15(-13.68%)
Aug 11, 2023	1.110	1.140	1.040	1.060	436,465	-0.08(-7.02%)
Aug 10, 2023	1.220	1.360	1.120	1.140	691,182	-0.08(-6.56%)
Aug 09, 2023	1.120	1.630	1.060	1.220	2,789,945	+0.07(+6.09%)
Aug 08, 2023	1.200	1.550	1.130	1.150	2,102,592	-0.47(-29.01%)
Aug 07, 2023	1.850	1.850	1.510	1.620	372,461	-0.25(-13.37%)
Aug 04, 2023	2.010	2.060	1.850	1.870	251,301	-0.11(-5.56%)
Aug 03, 2023	2.090	2.090	1.811	1.980	394,837	-0.06(-2.94%)
Aug 02, 2023	2.090	2.450	1.950	2.040	699,936	-0.05(-2.39%)
Aug 01, 2023	2.160	2.497	2.000	2.090	831,006	-0.14(-6.28%)
Jul 31, 2023	2.660	2.680	2.000	2.230	1,658,432	-0.77(-25.67%)
Jul 28, 2023	1.800	3.870	1.800	3.000	11,497,114	+0.87(+40.85%)
Jul 27, 2023	2.620	2.710	2.000	2.130	1,347,339	-0.92(-30.16%)
Jul 26, 2023	3.200	3.510	2.810	3.050	1,587,849	-0.45(-12.86%)
Jul 25, 2023	5.010	5.010	3.350	3.500	1,603,890	-1.85(-34.58%)
Jul 24, 2023	6.000	6.800	5.010	5.350	3,024,181	-0.60(-10.08%)
Jul 21, 2023	6.820	9.490	5.160	5.950	16,561,633	+1.08(+22.18%)

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.