Advertisement

U.S. markets open in 6 hours 47 minutes

S&P Futures
6,039.75
+1.50(+0.02%)
Dow Futures
44,992.00
+41.00(+0.09%)
Nasdaq Futures
20,983.00
-10.50(-0.05%)
Russell 2000 Futures
2,439.60
+7.20(+0.30%)
Crude Oil
69.12
+0.35(+0.51%)
Gold
2,648.20
+26.90(+1.03%)

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.2442

-0.0024

(-0.97%)

At close: 04:00PM EST

0.2371

-0.01

(-2.91%)

After hours:

04:51PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.2500	0.2570	0.2310	0.2440	0.2440	70,200
Nov 25, 2024	0.2990	0.3100	0.2470	0.2500	0.2500	221,700
Nov 22, 2024	0.3000	0.3050	0.2870	0.2910	0.2910	101,000
Nov 21, 2024	0.3000	0.3000	0.2900	0.2920	0.2920	40,800
Nov 20, 2024	0.2860	0.3000	0.2860	0.3000	0.3000	213,000
Nov 19, 2024	0.3100	0.3100	0.2830	0.2860	0.2860	107,700
Nov 18, 2024	0.2910	0.3000	0.2820	0.2940	0.2940	22,200
Nov 15, 2024	0.3150	0.3150	0.2810	0.3000	0.3000	58,600
Nov 14, 2024	0.3200	0.3400	0.3020	0.3200	0.3200	101,100
Nov 13, 2024	0.3280	0.3400	0.3220	0.3230	0.3230	54,200
Nov 12, 2024	0.3380	0.3400	0.3300	0.3300	0.3300	45,600
Nov 11, 2024	0.3480	0.3500	0.3210	0.3380	0.3380	174,000
Nov 08, 2024	0.3630	0.3750	0.3410	0.3510	0.3510	71,600
Nov 07, 2024	0.3570	0.3790	0.3400	0.3550	0.3550	193,000
Nov 06, 2024	0.3530	0.3700	0.3400	0.3570	0.3570	135,100
Nov 05, 2024	0.3700	0.3750	0.3600	0.3630	0.3630	31,200
Nov 04, 2024	0.3770	0.3790	0.3560	0.3790	0.3790	93,100
Nov 01, 2024	0.3610	0.3790	0.3600	0.3770	0.3770	58,000
Oct 31, 2024	0.3610	0.3700	0.3550	0.3600	0.3600	50,400
Oct 30, 2024	0.3750	0.3800	0.3600	0.3610	0.3610	98,400
Oct 29, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	46,600
Oct 28, 2024	0.3800	0.3800	0.3660	0.3750	0.3750	15,400
Oct 25, 2024	0.3700	0.3890	0.3700	0.3750	0.3750	25,000
Oct 24, 2024	0.3700	0.3900	0.3610	0.3890	0.3890	58,600
Oct 23, 2024	0.3800	0.3810	0.3670	0.3680	0.3680	32,500
Oct 22, 2024	0.3600	0.3900	0.3510	0.3820	0.3820	199,700
Oct 21, 2024	0.3750	0.3750	0.3590	0.3650	0.3650	48,400
Oct 18, 2024	0.3700	0.3800	0.3650	0.3710	0.3710	88,700
Oct 17, 2024	0.3820	0.3820	0.3700	0.3760	0.3760	43,800
Oct 16, 2024	0.3900	0.3900	0.3700	0.3850	0.3850	14,600
Oct 15, 2024	0.3850	0.3970	0.3820	0.3890	0.3890	36,700
Oct 14, 2024	0.3800	0.3990	0.3800	0.3850	0.3850	126,800
Oct 11, 2024	0.3900	0.4100	0.3850	0.3990	0.3990	251,800
Oct 10, 2024	0.4080	0.4250	0.4060	0.4190	0.4190	129,700
Oct 09, 2024	0.4160	0.4250	0.4000	0.4100	0.4100	19,600
Oct 08, 2024	0.4250	0.4250	0.4070	0.4250	0.4250	27,000
Oct 07, 2024	0.4060	0.4300	0.4060	0.4230	0.4230	41,600
Oct 04, 2024	0.4360	0.4450	0.4010	0.4220	0.4220	25,200
Oct 03, 2024	0.4220	0.4450	0.4140	0.4300	0.4300	21,700
Oct 02, 2024	0.4370	0.4600	0.4120	0.4340	0.4340	51,900
Oct 01, 2024	0.4600	0.4600	0.4330	0.4330	0.4330	15,400
Sep 30, 2024	0.4490	0.4600	0.4440	0.4450	0.4450	55,200
Sep 27, 2024	0.4300	0.4590	0.4300	0.4440	0.4440	49,400
Sep 26, 2024	0.4210	0.4700	0.4210	0.4280	0.4280	399,800
Sep 25, 2024	0.4180	0.4900	0.4050	0.4240	0.4240	815,200
Sep 24, 2024	0.4150	0.4300	0.4030	0.4180	0.4180	59,500
Sep 23, 2024	0.4210	0.4470	0.4150	0.4150	0.4150	84,800
Sep 20, 2024	0.4280	0.4280	0.3950	0.4040	0.4040	110,000
Sep 19, 2024	0.4400	0.4400	0.4150	0.4150	0.4150	49,800
Sep 18, 2024	0.4340	0.4470	0.4150	0.4190	0.4190	63,100
Sep 17, 2024	0.4900	0.4900	0.4310	0.4340	0.4340	326,200
Sep 16, 2024	0.4000	0.4640	0.4000	0.4440	0.4440	945,000
Sep 13, 2024	0.3880	0.4640	0.3710	0.4000	0.4000	1,770,700
Sep 12, 2024	0.3450	0.5800	0.3400	0.3890	0.3890	12,422,600
Sep 11, 2024	0.3630	0.4880	0.3400	0.3590	0.3590	2,352,800
Sep 10, 2024	0.3900	0.3900	0.3440	0.3500	0.3500	129,600
Sep 09, 2024	0.3910	0.4100	0.3700	0.3820	0.3820	115,100
Sep 06, 2024	0.4120	0.4400	0.3900	0.4100	0.4100	275,400
Sep 05, 2024	0.4400	0.4400	0.4180	0.4220	0.4220	13,100
Sep 04, 2024	0.4300	0.4400	0.4200	0.4330	0.4330	9,800
Sep 03, 2024	0.4600	0.4600	0.4210	0.4210	0.4210	75,800
Aug 30, 2024	0.4250	0.4550	0.4100	0.4410	0.4410	60,900
Aug 29, 2024	0.4550	0.4550	0.4310	0.4400	0.4400	51,100
Aug 28, 2024	0.4500	0.4800	0.4340	0.4580	0.4580	41,400
Aug 27, 2024	0.4300	0.4900	0.4300	0.4500	0.4500	360,600
Aug 26, 2024	0.4180	0.5170	0.4120	0.4400	0.4400	1,161,800
Aug 23, 2024	0.4300	0.4500	0.4200	0.4230	0.4230	72,200
Aug 22, 2024	0.4430	0.4500	0.4200	0.4200	0.4200	12,100
Aug 21, 2024	0.4320	0.4470	0.4160	0.4340	0.4340	7,600
Aug 20, 2024	0.4550	0.4600	0.4110	0.4160	0.4160	114,500
Aug 19, 2024	0.4290	0.4500	0.4290	0.4300	0.4300	29,100
Aug 16, 2024	0.4560	0.4560	0.4100	0.4160	0.4160	42,600
Aug 15, 2024	0.4460	0.4550	0.4030	0.4200	0.4200	94,800
Aug 14, 2024	0.4470	0.4620	0.4300	0.4420	0.4420	37,100
Aug 13, 2024	0.4600	0.4600	0.4430	0.4450	0.4450	21,700
Aug 12, 2024	0.4400	0.4800	0.4400	0.4570	0.4570	39,800
Aug 09, 2024	0.4580	0.4900	0.4300	0.4310	0.4310	101,000
Aug 08, 2024	0.4400	0.4700	0.4400	0.4460	0.4460	32,400
Aug 07, 2024	0.4550	0.4550	0.4300	0.4360	0.4360	24,800
Aug 06, 2024	0.4320	0.4550	0.4320	0.4550	0.4550	18,300
Aug 05, 2024	0.4660	0.4660	0.4300	0.4370	0.4370	41,200
Aug 02, 2024	0.4500	0.4780	0.4500	0.4780	0.4780	49,800
Aug 01, 2024	0.4800	0.5000	0.4520	0.4520	0.4520	70,000
Jul 31, 2024	0.4800	0.4990	0.4800	0.4880	0.4880	13,600
Jul 30, 2024	0.4860	0.5100	0.4850	0.4850	0.4850	15,700
Jul 29, 2024	0.5000	0.5000	0.4860	0.4860	0.4860	17,100
Jul 26, 2024	0.5000	0.5290	0.4820	0.4890	0.4890	51,400
Jul 25, 2024	0.5290	0.5300	0.4700	0.5050	0.5050	69,700
Jul 24, 2024	0.4950	0.6500	0.4800	0.5090	0.5090	1,264,600
Jul 23, 2024	0.5050	0.5200	0.4850	0.4950	0.4950	60,900
Jul 22, 2024	0.5140	0.5250	0.4900	0.4950	0.4950	47,600
Jul 19, 2024	0.5390	0.5390	0.5140	0.5160	0.5160	32,000
Jul 18, 2024	0.5300	0.5900	0.5000	0.5140	0.5140	217,100
Jul 17, 2024	0.5110	0.5480	0.5000	0.5300	0.5300	43,100
Jul 16, 2024	0.5150	0.5500	0.5140	0.5200	0.5200	76,700
Jul 15, 2024	0.5000	0.5300	0.4700	0.5300	0.5300	297,000
Jul 12, 2024	0.4800	0.5200	0.4700	0.5060	0.5060	80,100
Jul 11, 2024	0.4810	0.4890	0.4800	0.4850	0.4850	34,000
Jul 10, 2024	0.4620	0.4850	0.4550	0.4820	0.4820	22,000
Jul 09, 2024	0.4750	0.4750	0.4600	0.4620	0.4620	19,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,039.75+1.50(+0.02%)

Dow Futures44,992.00+41.00(+0.09%)

Nasdaq Futures20,983.00-10.50(-0.05%)

Russell 2000 Futures2,439.60+7.20(+0.30%)

Crude Oil69.12+0.35(+0.51%)

Gold2,648.20+26.90(+1.03%)

BioNexus Gene Lab Corp. (BGLC)

S&P Futures
6,039.75
+1.50(+0.02%)

Dow Futures
44,992.00
+41.00(+0.09%)

Nasdaq Futures
20,983.00
-10.50(-0.05%)

Russell 2000 Futures
2,439.60
+7.20(+0.30%)

Crude Oil
69.12
+0.35(+0.51%)

Gold
2,648.20
+26.90(+1.03%)