Advertisement
U.S. Markets closed

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
0.3750-0.0130 (-3.35%)
At close: 04:00PM EDT
0.3800 +0.00 (+1.33%)
After hours: 07:27PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.37000.38900.37000.37500.375022,400
Oct 24, 20240.37000.39000.36100.38900.389058,600
Oct 23, 20240.38000.38100.36700.36800.368032,500
Oct 22, 20240.36000.39000.35100.38200.3820199,700
Oct 21, 20240.37500.37500.35900.36500.365048,400
Oct 18, 20240.37000.38000.36500.37100.371088,700
Oct 17, 20240.38200.38200.37000.37600.376043,800
Oct 16, 20240.39000.39000.37000.38500.385014,600
Oct 15, 20240.38500.39700.38200.38900.389036,700
Oct 14, 20240.38000.39900.38000.38500.3850126,800
Oct 11, 20240.39000.41000.38500.39900.3990251,800
Oct 10, 20240.40800.42500.40600.41900.4190129,700
Oct 09, 20240.41600.42500.40000.41000.410019,600
Oct 08, 20240.42500.42500.40700.42500.425027,000
Oct 07, 20240.40600.43000.40600.42300.423041,600
Oct 04, 20240.43600.44500.40100.42200.422025,200
Oct 03, 20240.42200.44500.41400.43000.430021,700
Oct 02, 20240.43700.46000.41200.43400.434051,900
Oct 01, 20240.46000.46000.43300.43300.433015,400
Sep 30, 20240.44900.46000.44400.44500.445055,200
Sep 27, 20240.43000.45900.43000.44400.444049,400
Sep 26, 20240.42100.47000.42100.42800.4280399,800
Sep 25, 20240.41800.49000.40500.42400.4240815,200
Sep 24, 20240.41500.43000.40300.41800.418059,500
Sep 23, 20240.42100.44700.41500.41500.415084,800
Sep 20, 20240.42800.42800.39500.40400.4040110,000
Sep 19, 20240.44000.44000.41500.41500.415049,800
Sep 18, 20240.43400.44700.41500.41900.419063,100
Sep 17, 20240.49000.49000.43100.43400.4340326,200
Sep 16, 20240.40000.46400.40000.44400.4440945,000
Sep 13, 20240.38800.46400.37100.40000.40001,770,700
Sep 12, 20240.34500.58000.34000.38900.389012,422,600
Sep 11, 20240.36300.48800.34000.35900.35902,352,800
Sep 10, 20240.39000.39000.34400.35000.3500129,600
Sep 09, 20240.39100.41000.37000.38200.3820115,100
Sep 06, 20240.41200.44000.39000.41000.4100275,400
Sep 05, 20240.44000.44000.41800.42200.422013,100
Sep 04, 20240.43000.44000.42000.43300.43309,800
Sep 03, 20240.46000.46000.42100.42100.421075,800
Aug 30, 20240.42500.45500.41000.44100.441060,900
Aug 29, 20240.45500.45500.43100.44000.440051,100
Aug 28, 20240.45000.48000.43400.45800.458041,400
Aug 27, 20240.43000.49000.43000.45000.4500360,600
Aug 26, 20240.41800.51700.41200.44000.44001,161,800
Aug 23, 20240.43000.45000.42000.42300.423072,200
Aug 22, 20240.44300.45000.42000.42000.420012,100
Aug 21, 20240.43200.44700.41600.43400.43407,600
Aug 20, 20240.45500.46000.41100.41600.4160114,500
Aug 19, 20240.42900.45000.42900.43000.430029,100
Aug 16, 20240.45600.45600.41000.41600.416042,600
Aug 15, 20240.44600.45500.40300.42000.420094,800
Aug 14, 20240.44700.46200.43000.44200.442037,100
Aug 13, 20240.46000.46000.44300.44500.445021,700
Aug 12, 20240.44000.48000.44000.45700.457039,800
Aug 09, 20240.45800.49000.43000.43100.4310101,000
Aug 08, 20240.44000.47000.44000.44600.446032,400
Aug 07, 20240.45500.45500.43000.43600.436024,800
Aug 06, 20240.43200.45500.43200.45500.455018,300
Aug 05, 20240.46600.46600.43000.43700.437041,200
Aug 02, 20240.45000.47800.45000.47800.478049,800
Aug 01, 20240.48000.50000.45200.45200.452070,000
Jul 31, 20240.48000.49900.48000.48800.488013,600
Jul 30, 20240.48600.51000.48500.48500.485015,700
Jul 29, 20240.50000.50000.48600.48600.486017,100
Jul 26, 20240.50000.52900.48200.48900.489051,400
Jul 25, 20240.52900.53000.47000.50500.505069,700
Jul 24, 20240.49500.65000.48000.50900.50901,264,600
Jul 23, 20240.50500.52000.48500.49500.495060,900
Jul 22, 20240.51400.52500.49000.49500.495047,600
Jul 19, 20240.53900.53900.51400.51600.516032,000
Jul 18, 20240.53000.59000.50000.51400.5140217,100
Jul 17, 20240.51100.54800.50000.53000.530043,100
Jul 16, 20240.51500.55000.51400.52000.520076,700
Jul 15, 20240.50000.53000.47000.53000.5300297,000
Jul 12, 20240.48000.52000.47000.50600.506080,100
Jul 11, 20240.48100.48900.48000.48500.485034,000
Jul 10, 20240.46200.48500.45500.48200.482022,000
Jul 09, 20240.47500.47500.46000.46200.462019,300
Jul 08, 20240.47900.47900.46200.47500.475028,200
Jul 05, 20240.47800.47800.46000.46400.464013,800
Jul 03, 20240.46000.48900.46000.47300.473019,900
Jul 02, 20240.47000.49800.45500.47200.472069,700
Jul 01, 20240.47500.49500.46000.47000.470033,400
Jun 28, 20240.47800.48800.47000.47500.475024,300
Jun 27, 20240.48700.48800.46100.46100.461016,300
Jun 26, 20240.46100.50000.46000.49000.490027,200
Jun 25, 20240.48500.48500.46500.47800.478040,100
Jun 24, 20240.45500.49000.44900.47500.4750100,800
Jun 21, 20240.46500.46700.44000.46300.463023,000
Jun 20, 20240.46000.46000.44000.46000.460065,000
Jun 18, 20240.45600.46100.43900.45900.459069,700
Jun 17, 20240.44300.49400.44300.45000.4500110,200
Jun 14, 20240.45000.45000.43100.44200.4420131,300
Jun 13, 20240.48300.49900.45400.47900.479079,800
Jun 12, 20240.49500.49500.46000.47500.4750107,600
Jun 11, 20240.54100.54100.47100.51000.510073,200
Jun 10, 20240.57800.58000.52100.53000.530058,400
Jun 07, 20240.57800.63000.55400.55600.5560152,100
Jun 06, 20240.49000.75000.49000.60100.6010981,300
Jun 05, 20240.46200.52500.46200.50000.5000331,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...