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)

2.690 -0.098 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 2.740 2.790 2.600 2.690 39,210 -0.10(-3.50%)
May 01, 2025 2.760 2.857 2.712 2.788 33,582 -0.06(-2.19%)
Apr 30, 2025 2.890 2.951 2.590 2.850 155,047 -0.09(-3.06%)
Apr 29, 2025 2.740 3.068 2.700 2.940 141,647 +0.23(+8.49%)
Apr 28, 2025 2.820 2.880 2.710 2.710 69,792 -0.17(-5.90%)
Apr 25, 2025 2.920 2.920 2.750 2.880 14,050 +0.01(+0.35%)
Apr 24, 2025 2.800 2.990 2.770 2.870 37,270 -0.02(-0.69%)
Apr 23, 2025 2.800 2.920 2.640 2.890 75,442 +0.10(+3.58%)
Apr 22, 2025 2.610 2.900 2.590 2.790 77,319 +0.12(+4.49%)
Apr 21, 2025 2.650 2.800 2.470 2.670 45,952 -0.06(-2.20%)
Apr 17, 2025 2.840 2.840 2.660 2.730 91,540 +0.06(+2.25%)
Apr 16, 2025 2.580 2.900 2.408 2.670 185,629 +0.02(+0.75%)
Apr 15, 2025 2.140 2.660 2.140 2.650 260,103 +0.33(+14.22%)
Apr 14, 2025 2.290 2.750 2.230 2.320 390,115 -0.31(-11.79%)
Apr 11, 2025 2.930 3.350 2.340 2.630 29,847,390 +0.46(+21.20%)
Apr 10, 2025 2.240 2.360 2.007 2.170 2,535,713 +0.00(+0.00%)
Apr 09, 2025 2.670 2.855 2.090 2.170 244,103 -0.46(-17.49%)
Apr 08, 2025 3.080 3.111 2.550 2.630 196,255 -0.29(-9.93%)
Apr 07, 2025 2.420 3.490 2.343 2.920 554,137 +0.57(+24.47%)
Apr 04, 2025 2.500 2.665 2.345 2.346 94,581 -0.53(-18.40%)
Apr 03, 2025 2.600 3.174 2.311 2.875 85,591 +0.34(+13.59%)
Apr 02, 2025 2.595 2.700 2.409 2.531 7,926 -0.07(-2.65%)
Apr 01, 2025 2.262 2.863 2.262 2.600 41,514 +0.24(+9.98%)
Mar 31, 2025 2.272 2.495 2.272 2.364 24,292 -0.14(-5.48%)
Mar 28, 2025 2.578 2.578 2.400 2.501 90,582 -0.49(-16.41%)
Mar 27, 2025 3.129 3.200 2.867 2.992 1,213,683 -0.21(-6.50%)
Mar 26, 2025 2.899 3.200 2.821 3.200 1,223,386 +0.36(+12.80%)
Mar 25, 2025 2.770 2.901 2.770 2.837 22,057 -0.04(-1.46%)
Mar 24, 2025 2.881 2.900 2.875 2.879 2,803 +0.03(+1.02%)
Mar 21, 2025 2.958 3.019 2.841 2.850 4,108 -0.17(-5.60%)
Mar 20, 2025 3.050 3.089 2.900 3.019 6,220 -0.07(-2.30%)
Mar 19, 2025 3.100 3.180 3.020 3.090 12,656 -0.01(-0.32%)
Mar 18, 2025 3.150 3.150 3.000 3.100 3,263 +0.01(+0.32%)
Mar 17, 2025 3.554 3.554 3.010 3.090 6,326 -0.41(-11.71%)
Mar 14, 2025 3.500 3.600 3.500 3.500 12,179 -0.01(-0.28%)
Mar 13, 2025 3.500 3.700 3.500 3.510 4,362 -0.09(-2.53%)
Mar 12, 2025 3.600 3.700 3.600 3.601 26,521 -0.00(-0.11%)
Mar 11, 2025 3.640 3.749 3.501 3.605 15,271 -0.04(-1.23%)
Mar 10, 2025 3.939 3.939 3.600 3.650 14,438 -0.04(-1.08%)
Mar 07, 2025 3.450 4.050 3.450 3.690 70,443 +0.24(+6.96%)
Mar 06, 2025 3.785 3.969 3.222 3.450 104,132 +0.03(+1.00%)
Mar 05, 2025 3.300 3.690 3.167 3.416 86,948 +0.14(+4.37%)
Mar 04, 2025 3.200 3.349 3.022 3.273 2,189 -0.00(-0.12%)
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 Of Service.