NasdaqCM - Delayed Quote USD

BioNexus Gene Lab Corp. (BGLC)

Compare
0.3750 -0.0130 (-3.35%)
At close: October 25 at 4:00 PM EDT
0.3800 +0.00 (+1.33%)
After hours: October 25 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.3700 0.3890 0.3700 0.3750 0.3750 22,400
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 9, 2024 0.4160 0.4250 0.4000 0.4100 0.4100 19,600
Oct 8, 2024 0.4250 0.4250 0.4070 0.4250 0.4250 27,000
Oct 7, 2024 0.4060 0.4300 0.4060 0.4230 0.4230 41,600
Oct 4, 2024 0.4360 0.4450 0.4010 0.4220 0.4220 25,200
Oct 3, 2024 0.4220 0.4450 0.4140 0.4300 0.4300 21,700
Oct 2, 2024 0.4370 0.4600 0.4120 0.4340 0.4340 51,900
Oct 1, 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 9, 2024 0.3910 0.4100 0.3700 0.3820 0.3820 115,100
Sep 6, 2024 0.4120 0.4400 0.3900 0.4100 0.4100 275,400
Sep 5, 2024 0.4400 0.4400 0.4180 0.4220 0.4220 13,100
Sep 4, 2024 0.4300 0.4400 0.4200 0.4330 0.4330 9,800
Sep 3, 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 9, 2024 0.4580 0.4900 0.4300 0.4310 0.4310 101,000
Aug 8, 2024 0.4400 0.4700 0.4400 0.4460 0.4460 32,400
Aug 7, 2024 0.4550 0.4550 0.4300 0.4360 0.4360 24,800
Aug 6, 2024 0.4320 0.4550 0.4320 0.4550 0.4550 18,300
Aug 5, 2024 0.4660 0.4660 0.4300 0.4370 0.4370 41,200
Aug 2, 2024 0.4500 0.4780 0.4500 0.4780 0.4780 49,800
Aug 1, 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 9, 2024 0.4750 0.4750 0.4600 0.4620 0.4620 19,300
Jul 8, 2024 0.4790 0.4790 0.4620 0.4750 0.4750 28,200
Jul 5, 2024 0.4780 0.4780 0.4600 0.4640 0.4640 13,800
Jul 3, 2024 0.4600 0.4890 0.4600 0.4730 0.4730 19,900
Jul 2, 2024 0.4700 0.4980 0.4550 0.4720 0.4720 69,700
Jul 1, 2024 0.4750 0.4950 0.4600 0.4700 0.4700 33,400
Jun 28, 2024 0.4780 0.4880 0.4700 0.4750 0.4750 24,300
Jun 27, 2024 0.4870 0.4880 0.4610 0.4610 0.4610 16,300
Jun 26, 2024 0.4610 0.5000 0.4600 0.4900 0.4900 27,200
Jun 25, 2024 0.4850 0.4850 0.4650 0.4780 0.4780 40,100
Jun 24, 2024 0.4550 0.4900 0.4490 0.4750 0.4750 100,800
Jun 21, 2024 0.4650 0.4670 0.4400 0.4630 0.4630 23,000
Jun 20, 2024 0.4600 0.4600 0.4400 0.4600 0.4600 65,000
Jun 18, 2024 0.4560 0.4610 0.4390 0.4590 0.4590 69,700
Jun 17, 2024 0.4430 0.4940 0.4430 0.4500 0.4500 110,200
Jun 14, 2024 0.4500 0.4500 0.4310 0.4420 0.4420 131,300
Jun 13, 2024 0.4830 0.4990 0.4540 0.4790 0.4790 79,800
Jun 12, 2024 0.4950 0.4950 0.4600 0.4750 0.4750 107,600
Jun 11, 2024 0.5410 0.5410 0.4710 0.5100 0.5100 73,200
Jun 10, 2024 0.5780 0.5800 0.5210 0.5300 0.5300 58,400
Jun 7, 2024 0.5780 0.6300 0.5540 0.5560 0.5560 152,100
Jun 6, 2024 0.4900 0.7500 0.4900 0.6010 0.6010 981,300
Jun 5, 2024 0.4620 0.5250 0.4620 0.5000 0.5000 331,600
Jun 4, 2024 0.4690 0.6780 0.4500 0.4960 0.4960 3,950,600
Jun 3, 2024 0.4460 0.4650 0.4400 0.4400 0.4400 39,300
May 31, 2024 0.4500 0.4500 0.4250 0.4250 0.4250 68,800
May 30, 2024 0.4950 0.4950 0.4200 0.4360 0.4360 135,400
May 29, 2024 0.5200 0.5320 0.4900 0.4900 0.4900 80,200
May 28, 2024 0.5300 0.5450 0.5160 0.5200 0.5200 30,800
May 24, 2024 0.5500 0.5500 0.5160 0.5200 0.5200 24,900
May 23, 2024 0.5500 0.5630 0.5100 0.5440 0.5440 59,300
May 22, 2024 0.5600 0.5750 0.5360 0.5460 0.5460 88,900
May 21, 2024 0.5800 0.5800 0.5300 0.5410 0.5410 137,900
May 20, 2024 0.5960 0.5960 0.5660 0.5710 0.5710 40,200
May 17, 2024 0.5600 0.5900 0.5600 0.5740 0.5740 38,800
May 16, 2024 0.5930 0.5930 0.5500 0.5700 0.5700 44,700
May 15, 2024 0.5830 0.6060 0.5800 0.5800 0.5800 141,500
May 14, 2024 0.6000 0.6000 0.5810 0.5830 0.5830 92,600
May 13, 2024 0.5800 0.6000 0.5800 0.5800 0.5800 71,100
May 10, 2024 0.5920 0.6000 0.5800 0.5800 0.5800 58,300
May 9, 2024 0.5800 0.6170 0.5800 0.5950 0.5950 29,000
May 8, 2024 0.6100 0.6200 0.5850 0.5900 0.5900 22,300
May 7, 2024 0.5950 0.6100 0.5900 0.5980 0.5980 25,100
May 6, 2024 0.5910 0.6200 0.5800 0.5950 0.5950 76,200
May 3, 2024 0.6150 0.6300 0.5950 0.6040 0.6040 118,200
May 2, 2024 0.6010 0.6300 0.5920 0.6100 0.6100 44,500
May 1, 2024 0.6250 0.6300 0.6000 0.6140 0.6140 53,700
Apr 30, 2024 0.6100 0.6440 0.6000 0.6200 0.6200 71,600
Apr 29, 2024 0.5920 0.6290 0.5920 0.6000 0.6000 69,700
Apr 26, 2024 0.5850 0.6200 0.5850 0.5940 0.5940 37,900
Apr 25, 2024 0.5800 0.6250 0.5800 0.5930 0.5930 44,800
Apr 24, 2024 0.6450 0.6450 0.5900 0.5950 0.5950 57,000
Apr 23, 2024 0.6490 0.6490 0.5800 0.5820 0.5820 156,900
Apr 22, 2024 0.6180 0.6790 0.6060 0.6200 0.6200 295,500
Apr 19, 2024 0.6800 0.7080 0.5800 0.6000 0.6000 716,400
Apr 18, 2024 0.6520 1.0000 0.6330 0.8490 0.8490 3,227,000
Apr 17, 2024 0.6200 0.6600 0.6200 0.6330 0.6330 49,200
Apr 16, 2024 0.6200 0.6800 0.6200 0.6300 0.6300 27,800
Apr 15, 2024 0.6510 0.7500 0.6220 0.6220 0.6220 132,100
Apr 12, 2024 0.6450 0.7500 0.6400 0.6630 0.6630 42,000
Apr 11, 2024 0.6500 0.6700 0.6300 0.6690 0.6690 43,400
Apr 10, 2024 0.6580 0.6800 0.6200 0.6450 0.6450 40,500
Apr 9, 2024 0.6220 0.6420 0.6200 0.6230 0.6230 21,600
Apr 8, 2024 0.6230 0.6420 0.6200 0.6300 0.6300 25,000
Apr 5, 2024 0.6060 0.6660 0.6000 0.6420 0.6420 138,400
Apr 4, 2024 0.6290 0.6300 0.6000 0.6240 0.6240 92,300
Apr 3, 2024 0.6350 0.6700 0.5880 0.5930 0.5930 307,600
Apr 2, 2024 0.6110 0.6410 0.6000 0.6050 0.6050 114,700
Apr 1, 2024 0.6920 0.7040 0.6200 0.6300 0.6300 198,700
Mar 28, 2024 0.6600 0.7200 0.6600 0.7060 0.7060 79,000
Mar 27, 2024 0.6860 0.7200 0.6500 0.7000 0.7000 26,600
Mar 26, 2024 0.7000 0.7350 0.6640 0.6980 0.6980 66,800
Mar 25, 2024 0.7300 0.7700 0.6550 0.7220 0.7220 97,800
Mar 22, 2024 0.7300 0.7700 0.7200 0.7250 0.7250 45,300
Mar 21, 2024 0.7700 0.7900 0.7250 0.7550 0.7550 84,300
Mar 20, 2024 0.7670 0.8300 0.7250 0.7940 0.7940 113,400
Mar 19, 2024 0.7400 0.7880 0.7100 0.7250 0.7250 72,500
Mar 18, 2024 0.7190 0.7500 0.7010 0.7390 0.7390 42,600
Mar 15, 2024 0.6900 0.7600 0.6900 0.7160 0.7160 35,500
Mar 14, 2024 0.7320 0.7450 0.7000 0.7090 0.7090 66,900
Mar 13, 2024 0.7200 0.7600 0.7100 0.7120 0.7120 49,600
Mar 12, 2024 0.7970 0.7970 0.7100 0.7380 0.7380 92,500
Mar 11, 2024 0.7720 0.8000 0.7720 0.7720 0.7720 47,600
Mar 8, 2024 0.8090 0.8300 0.7500 0.7720 0.7720 99,700
Mar 7, 2024 0.8000 0.8200 0.7600 0.7710 0.7710 121,000
Mar 6, 2024 0.8500 0.8840 0.7500 0.8200 0.8200 275,700
Mar 5, 2024 0.9660 1.0700 0.8500 0.8520 0.8520 738,100
Mar 4, 2024 0.7150 1.2000 0.6800 1.0700 1.0700 2,745,700
Mar 1, 2024 0.6100 0.8360 0.6000 0.7150 0.7150 1,034,700
Feb 29, 2024 0.6500 0.6500 0.5500 0.5690 0.5690 235,900
Feb 28, 2024 0.7100 0.7100 0.6200 0.6400 0.6400 152,000
Feb 27, 2024 0.7200 0.7500 0.5800 0.7100 0.7100 336,500
Feb 26, 2024 0.7100 0.7500 0.6800 0.7500 0.7500 181,500
Feb 23, 2024 0.8210 0.8410 0.6500 0.6800 0.6800 230,600
Feb 22, 2024 0.7840 0.8980 0.7400 0.8240 0.8240 358,100
Feb 21, 2024 0.8300 0.8400 0.7340 0.7500 0.7500 302,300
Feb 20, 2024 1.0000 1.0300 0.8310 0.8320 0.8320 469,800
Feb 16, 2024 1.1000 1.1500 0.9920 1.0300 1.0300 618,300
Feb 15, 2024 1.0500 1.3300 0.9300 1.1400 1.1400 1,690,300
Feb 14, 2024 1.2100 1.4000 0.9700 1.1400 1.1400 5,627,800
Feb 13, 2024 1.0600 3.3900 0.9500 1.5700 1.5700 75,518,300
Feb 12, 2024 0.4410 0.4410 0.4000 0.4110 0.4110 36,700
Feb 9, 2024 0.4200 0.4400 0.4200 0.4260 0.4260 22,800
Feb 8, 2024 0.4300 0.4500 0.4110 0.4480 0.4480 45,800
Feb 7, 2024 0.4280 0.4500 0.4270 0.4300 0.4300 10,300
Feb 6, 2024 0.4600 0.4600 0.4270 0.4350 0.4350 29,600
Feb 5, 2024 0.4500 0.4600 0.4250 0.4450 0.4450 31,100
Feb 2, 2024 0.4510 0.4510 0.4210 0.4400 0.4400 65,300
Feb 1, 2024 0.4700 0.5050 0.4200 0.4450 0.4450 43,000
Jan 31, 2024 0.4700 0.4990 0.4690 0.4690 0.4690 12,500
Jan 30, 2024 0.5230 0.5490 0.4650 0.4750 0.4750 90,700
Jan 29, 2024 0.5570 0.5580 0.5200 0.5230 0.5230 24,600
Jan 26, 2024 0.5500 0.5500 0.5100 0.5300 0.5300 18,200
Jan 25, 2024 0.5200 0.5590 0.5200 0.5420 0.5420 16,000
Jan 24, 2024 0.5300 0.5680 0.5100 0.5520 0.5520 24,000
Jan 23, 2024 0.5510 0.5760 0.5100 0.5430 0.5430 42,000
Jan 22, 2024 0.5210 0.6000 0.4850 0.5550 0.5550 106,700
Jan 19, 2024 0.4400 0.5200 0.4300 0.5100 0.5100 42,200
Jan 18, 2024 0.4990 0.4990 0.4550 0.4650 0.4650 28,600
Jan 17, 2024 0.4900 0.5200 0.4740 0.4790 0.4790 104,400
Jan 16, 2024 0.4900 0.4900 0.4110 0.4210 0.4210 87,000
Jan 12, 2024 0.5020 0.5200 0.4680 0.4700 0.4700 79,900
Jan 11, 2024 0.5200 0.5200 0.5000 0.5020 0.5020 21,400
Jan 10, 2024 0.5000 0.5490 0.4700 0.5250 0.5250 70,900
Jan 9, 2024 0.5200 0.5300 0.4900 0.5000 0.5000 25,200
Jan 8, 2024 0.5300 0.5390 0.4900 0.5000 0.5000 19,800
Jan 5, 2024 0.5390 0.5600 0.5000 0.5180 0.5180 39,500
Jan 4, 2024 0.5300 0.5400 0.5000 0.5150 0.5150 86,200
Jan 3, 2024 0.5470 0.5600 0.5150 0.5350 0.5350 50,400
Jan 2, 2024 0.5580 0.5590 0.5100 0.5220 0.5220 59,600
Dec 29, 2023 0.5600 0.5600 0.5250 0.5300 0.5300 45,900
Dec 28, 2023 0.5000 0.5800 0.5000 0.5250 0.5250 146,500
Dec 27, 2023 0.5700 0.5700 0.5080 0.5500 0.5500 265,700
Dec 26, 2023 0.5290 0.5800 0.5110 0.5210 0.5210 69,200
Dec 22, 2023 0.5750 0.5800 0.5270 0.5400 0.5400 68,300
Dec 21, 2023 0.5810 0.5900 0.4700 0.5800 0.5800 55,700
Dec 20, 2023 0.6100 0.6100 0.5800 0.5950 0.5950 36,500
Dec 19, 2023 0.6130 0.6180 0.5510 0.6100 0.6100 152,300
Dec 18, 2023 0.6800 0.6800 0.6010 0.6050 0.6050 155,800
Dec 15, 2023 0.6750 0.6800 0.6500 0.6800 0.6800 68,300
Dec 14, 2023 0.6600 0.6800 0.6400 0.6760 0.6760 132,300
Dec 13, 2023 0.7000 0.7040 0.6400 0.6780 0.6780 181,500
Dec 12, 2023 0.7190 0.7480 0.6800 0.7110 0.7110 225,700
Dec 11, 2023 0.7960 0.8200 0.7000 0.7050 0.7050 198,500
Dec 8, 2023 0.7650 0.8450 0.7500 0.7700 0.7700 331,200
Dec 7, 2023 0.7350 0.9300 0.7340 0.7890 0.7890 824,700
Dec 6, 2023 0.7010 0.7330 0.6470 0.6900 0.6900 413,200
Dec 5, 2023 0.7000 0.7500 0.7000 0.7190 0.7190 301,500
Dec 4, 2023 0.8000 0.8200 0.6400 0.7130 0.7130 948,700
Dec 1, 2023 0.8450 0.9500 0.8100 0.8400 0.8400 856,000
Nov 30, 2023 1.2000 1.6000 0.8100 0.9500 0.9500 8,719,400
Nov 29, 2023 0.6270 1.3200 0.6200 1.0900 1.0900 19,587,600
Nov 28, 2023 0.5740 0.6980 0.5400 0.6670 0.6670 2,485,000
Nov 27, 2023 0.6750 0.7700 0.6200 0.7000 0.7000 5,215,900
Nov 24, 2023 0.7500 0.9200 0.6050 0.9000 0.9000 84,041,800
Nov 22, 2023 0.3560 0.3560 0.3350 0.3420 0.3420 72,300
Nov 21, 2023 0.3850 0.3850 0.3400 0.3530 0.3530 181,700
Nov 20, 2023 0.3400 0.4050 0.3310 0.3870 0.3870 257,000
Nov 17, 2023 0.3390 0.3390 0.3200 0.3300 0.3300 39,600
Nov 16, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 14,400
Nov 15, 2023 0.3450 0.3450 0.3100 0.3400 0.3400 33,600
Nov 14, 2023 0.3470 0.3480 0.3300 0.3450 0.3450 18,100
Nov 13, 2023 0.3400 0.3500 0.3300 0.3300 0.3300 38,700
Nov 10, 2023 0.4000 0.4000 0.3160 0.3300 0.3300 42,400
Nov 9, 2023 0.3910 0.3910 0.3520 0.3670 0.3670 82,000
Nov 8, 2023 0.3980 0.3980 0.3750 0.3880 0.3880 22,600
Nov 7, 2023 0.4100 0.4100 0.3800 0.3980 0.3980 60,200
Nov 6, 2023 0.4200 0.4210 0.3800 0.3960 0.3960 46,600
Nov 3, 2023 0.3850 0.4200 0.3740 0.4090 0.4090 134,900
Nov 2, 2023 0.3700 0.3920 0.3600 0.3760 0.3760 57,600
Nov 1, 2023 0.3980 0.4070 0.3610 0.3700 0.3700 270,000
Oct 31, 2023 0.4020 0.4400 0.3900 0.4190 0.4190 1,301,400
Oct 30, 2023 0.4210 0.4510 0.4000 0.4020 0.4020 24,000
Oct 27, 2023 0.4300 0.4910 0.3840 0.4070 0.4070 71,100
Oct 26, 2023 0.4600 0.4690 0.4360 0.4390 0.4390 22,100

Related Tickers