BioNexus Gene Lab Corp - Common stock (BGLC)

0.8300
-0.0265 (-3.09%)
NASDAQ · Last Trade: Nov 7th, 5:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BioNexus Gene Lab Corp - Common stock (BGLC)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.860.860.820.835,1590.83
11/05/20260.890.910.850.863,2980.86
11/04/20260.940.940.910.945,9240.94
11/03/20260.970.990.950.9510,6470.95
11/02/20260.911.090.901.0033,5501.00
10/30/20260.930.940.880.927,5860.92
10/29/20261.051.060.980.984,1460.98
10/28/20261.131.131.051.064,1401.06
10/27/20261.151.151.071.133,2971.13
10/26/20261.151.161.151.161,2401.16
10/23/20261.181.191.181.192,2771.19
10/22/20261.191.191.191.191,1361.19
10/21/20261.191.201.191.192,2221.19
10/20/20261.231.231.211.211,0431.21
10/19/20261.211.231.191.232,3271.23
10/16/20261.211.241.201.206,9821.20
10/15/20261.201.221.191.224,2431.22
10/14/20261.241.281.241.261,0791.26
10/13/20261.331.331.201.328,3861.32
10/12/20261.271.391.271.3925,6811.39
10/09/20261.211.291.211.293,8751.29
10/08/20261.331.331.251.251,1181.25
10/07/20261.331.361.211.3427,4551.34
10/06/20261.211.271.201.2418,3141.24
10/05/20261.281.311.271.2812,3421.28
10/02/20261.251.281.251.272,9511.27
10/01/20261.281.431.201.2040,8051.20
9/30/20261.281.281.161.229,5741.22
9/29/20261.371.401.271.2714,9781.27
9/28/20261.381.411.271.3011,4971.30
9/25/20261.431.471.251.396,0391.39
9/24/20261.501.501.441.483,1061.48
9/23/20261.451.471.451.473,3411.47
9/22/20261.481.481.451.461,7481.46
9/21/20261.531.541.471.5010,7371.50
9/18/20261.451.571.451.577,3221.57
9/17/20261.461.491.461.481,1851.48
9/16/20261.571.571.451.484,8311.48
9/15/20261.471.471.441.443,4771.44
9/14/20261.451.501.451.501,6461.50
9/11/20261.541.611.541.611,8261.61
9/10/20261.481.481.481.487161.48
9/09/20261.391.521.341.4518,4641.45
9/08/20261.351.431.351.403,0681.40
9/04/20261.391.451.391.458131.45
9/03/20261.441.491.441.475,9181.47
9/01/20261.490.001.491.472511.47
8/31/20261.481.491.481.495831.49
8/28/20261.501.551.501.552,7091.55
8/27/20261.401.611.401.503,6781.50
8/26/20261.491.491.241.4321,8451.43
8/24/20261.590.001.591.555891.55
8/21/20261.701.701.581.591,0321.59
8/20/20261.611.611.581.592,9961.59
8/19/20261.571.661.571.578,6991.57
8/18/20261.621.661.541.546,0561.54
8/17/20261.631.881.551.5996,7251.59
8/14/20261.641.641.571.572,1351.57
8/13/20261.601.641.601.642,3001.64
8/12/20261.591.591.521.552,8281.55
8/11/20261.531.541.521.524,4911.52
8/10/20261.591.591.511.561,6821.56