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

BioNexus Gene Lab Corp - Common stock (NQ: BGLC )

0.3601 -0.0004 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 0.3600 0.3700 0.3600 0.3601 265,215 -0.00(-0.11%)
Mar 11, 2025 0.3640 0.3749 0.3501 0.3605 152,710 -0.00(-1.23%)
Mar 10, 2025 0.3939 0.3939 0.3600 0.3650 144,383 -0.00(-1.08%)
Mar 07, 2025 0.3450 0.4050 0.3450 0.3690 704,437 +0.02(+6.96%)
Mar 06, 2025 0.3785 0.3969 0.3222 0.3450 1,041,323 +0.00(+1.00%)
Mar 05, 2025 0.3300 0.3690 0.3167 0.3416 869,482 +0.01(+4.37%)
Mar 04, 2025 0.3200 0.3349 0.3022 0.3273 21,892 -0.00(-0.12%)
Mar 03, 2025 0.3140 0.3360 0.3140 0.3277 54,636 +0.00(+0.06%)
Feb 28, 2025 0.3400 0.3500 0.3100 0.3275 37,935 -0.01(-2.27%)
Feb 27, 2025 0.3620 0.3620 0.3328 0.3351 25,174 -0.02(-4.53%)
Feb 26, 2025 0.3650 0.3650 0.3510 0.3510 91,717 -0.01(-3.54%)
Feb 25, 2025 0.3650 0.3650 0.3600 0.3639 50,138 +0.00(+1.20%)
Feb 24, 2025 0.3588 0.3650 0.3500 0.3596 188,793 +0.01(+2.36%)
Feb 21, 2025 0.3420 0.3624 0.3410 0.3513 37,259 +0.01(+2.72%)
Feb 20, 2025 0.3420 0.3507 0.3306 0.3420 37,836 -0.01(-2.65%)
Feb 19, 2025 0.3700 0.3700 0.3510 0.3513 32,747 -0.01(-1.60%)
Feb 18, 2025 0.3785 0.3785 0.3510 0.3570 68,870 -0.01(-3.77%)
Feb 14, 2025 0.3740 0.3799 0.3700 0.3710 31,918 -0.01(-2.37%)
Feb 13, 2025 0.3500 0.3838 0.3500 0.3800 36,918 +0.03(+8.11%)
Feb 12, 2025 0.3980 0.3980 0.3515 0.3515 423,156 -0.03(-8.39%)
Feb 11, 2025 0.3790 0.3900 0.3650 0.3837 99,098 +0.00(+0.97%)
Feb 10, 2025 0.3849 0.3850 0.3709 0.3800 36,794 -0.01(-1.30%)
Feb 07, 2025 0.3790 0.4043 0.3790 0.3850 47,467 -0.01(-3.44%)
Feb 06, 2025 0.3825 0.4080 0.3825 0.3987 77,769 +0.02(+4.65%)
Feb 05, 2025 0.4100 0.4100 0.3800 0.3810 54,192 -0.02(-5.46%)
Feb 04, 2025 0.4140 0.4140 0.4000 0.4030 68,587 +0.00(+0.25%)
Feb 03, 2025 0.4150 0.4190 0.4005 0.4020 149,669 -0.01(-1.35%)
Jan 31, 2025 0.4220 0.4250 0.4050 0.4075 57,045 +0.00(+0.62%)
Jan 30, 2025 0.4320 0.4320 0.4000 0.4050 90,130 -0.01(-2.17%)
Jan 29, 2025 0.3661 0.4390 0.3661 0.4140 449,193 +0.01(+3.50%)
Jan 28, 2025 0.4130 0.4140 0.3800 0.4000 224,004 +0.00(+0.58%)
Jan 27, 2025 0.3500 0.4420 0.3400 0.3977 1,467,487 +0.04(+12.60%)
Jan 24, 2025 0.3650 0.3700 0.3420 0.3532 86,555 +0.01(+2.58%)
Jan 23, 2025 0.3700 0.3790 0.3300 0.3443 131,938 -0.01(-3.83%)
Jan 22, 2025 0.3870 0.3870 0.3537 0.3580 95,680 -0.01(-3.22%)
Jan 21, 2025 0.3578 0.3900 0.3550 0.3699 251,107 -0.01(-2.01%)
Jan 17, 2025 0.4048 0.4048 0.3600 0.3775 180,175 -0.00(-0.66%)
Jan 16, 2025 0.3601 0.4085 0.3316 0.3800 497,247 +0.03(+8.57%)
Jan 15, 2025 0.3751 0.3800 0.3400 0.3500 325,044 +0.00(+1.16%)
Jan 14, 2025 0.3400 0.4620 0.3300 0.3460 3,279,021 +0.01(+3.28%)
Jan 13, 2025 0.3350 0.3490 0.3100 0.3350 304,642 +0.01(+2.45%)
Jan 10, 2025 0.3440 0.3489 0.2910 0.3270 438,484 -0.02(-4.66%)
Jan 08, 2025 0.3400 0.3676 0.3202 0.3430 739,275 -0.02(-6.05%)
Jan 07, 2025 0.3449 0.4600 0.3220 0.3651 1,906,874 +0.00(+1.14%)
Jan 06, 2025 0.4568 0.4600 0.3450 0.3610 1,220,527 -0.10(-21.64%)
Jan 03, 2025 0.3720 0.5250 0.3720 0.4607 7,356,450 +0.06(+15.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.