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)

4.290 +0.410 (+10.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 4.000 5.068 4.000 4.290 727,630 +0.41(+10.57%)
May 29, 2025 3.140 4.000 3.140 3.880 358,787 +0.73(+23.17%)
May 28, 2025 3.520 3.530 2.920 3.150 88,093 -0.49(-13.46%)
May 27, 2025 2.930 3.690 2.855 3.640 512,155 +0.70(+23.81%)
May 23, 2025 2.700 2.970 2.700 2.940 16,264 +0.11(+3.89%)
May 22, 2025 2.980 2.980 2.660 2.830 24,180 -0.15(-5.03%)
May 21, 2025 2.780 3.060 2.760 2.980 38,455 +0.20(+7.19%)
May 20, 2025 2.720 2.790 2.651 2.780 21,119 +0.09(+3.35%)
May 19, 2025 2.850 2.850 2.620 2.690 22,109 -0.16(-5.61%)
May 16, 2025 2.910 2.950 2.700 2.850 111,239 -0.19(-6.25%)
May 15, 2025 2.970 3.250 2.902 3.040 222,945 +0.07(+2.36%)
May 14, 2025 3.030 3.075 2.850 2.970 87,075 -0.08(-2.62%)
May 13, 2025 3.010 3.270 3.000 3.050 118,537 -0.02(-0.65%)
May 12, 2025 2.630 3.240 2.626 3.070 382,668 +0.40(+14.98%)
May 09, 2025 2.650 2.750 2.580 2.670 43,997 +0.00(+0.00%)
May 08, 2025 2.690 2.710 2.569 2.670 12,615 +0.00(+0.00%)
May 07, 2025 2.650 2.758 2.600 2.670 26,711 +0.01(+0.38%)
May 06, 2025 2.730 2.730 2.590 2.660 23,410 -0.06(-2.21%)
May 05, 2025 2.690 2.850 2.650 2.720 30,069 +0.03(+1.12%)
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 2.170 244,073 -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 +0.56(+23.73%)
Apr 04, 2025 2.500 2.665 2.345 2.360 94,581 -0.52(-17.91%)
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%)
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.