Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BioNexus Gene Lab Corp - Common stock (BGLC)

2.0600
-0.0100 (-0.48%)
NASDAQ · Last Trade: Apr 29th, 10:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20262.062.062.022.064,9172.06
4/28/20262.082.132.082.138,0752.13
4/27/20262.222.222.142.1713,1052.17
4/24/20262.212.222.212.224,1732.22
4/23/20262.232.232.232.236602.23
4/21/20262.280.002.282.264872.26
4/20/20262.262.282.152.283,7002.28
4/17/20262.202.202.202.201,3952.20
4/16/20262.192.242.182.188,3642.18
4/15/20262.312.312.182.182,3092.18
4/14/20262.172.172.172.171,3902.17
4/13/20262.172.262.172.262,7422.26
4/10/20262.302.302.152.183,5622.18
4/09/20262.162.262.152.253,1512.25
4/08/20262.302.312.302.302,6172.30
4/07/20262.302.302.302.309422.30
4/06/20262.212.262.212.261,2152.26
4/02/20262.272.272.192.211,6592.21
4/01/20262.352.352.272.272,6422.27
3/31/20262.152.202.142.145,6452.14
3/30/20262.332.332.322.322,2012.32
3/27/20262.462.462.352.352,6172.35
3/26/20262.462.522.462.492,8542.49
3/25/20262.462.552.462.491,7042.49
3/24/20262.592.602.532.598202.59
3/23/20262.622.682.562.654,1382.65
3/20/20262.482.572.442.445932.44
3/19/20262.502.622.502.563,9582.56
3/18/20262.602.602.512.511,1602.51
3/17/20262.242.682.242.5451,5392.54
3/16/20262.252.262.242.251,2932.25
3/13/20262.272.302.232.244,8302.24
3/12/20262.242.322.212.234,3202.23
3/11/20262.292.292.132.1910,6452.19
3/10/20262.342.342.182.185,2162.18
3/09/20262.472.472.122.2811,9422.28
3/06/20262.532.532.502.505,7062.50
3/05/20262.552.722.552.585,4472.58
3/04/20262.652.712.542.626,0682.62
3/03/20262.582.622.482.532,9522.53
3/02/20262.662.702.542.652,7222.65
2/27/20262.512.732.512.7224,3552.72
2/26/20262.502.562.502.505,3122.50
2/25/20262.542.612.522.524,8562.52
2/24/20262.412.542.412.533,0522.53
2/23/20262.422.422.332.394,8762.39
2/20/20262.272.452.272.4313,3682.43
2/19/20262.252.402.222.3916,4932.39
2/18/20262.192.292.172.288,7342.28
2/17/20262.152.212.102.2015,8722.20
2/13/20262.032.202.032.1424,8002.14
2/12/20262.022.092.012.0310,8722.03
2/11/20261.972.041.931.954,2341.95
2/10/20262.052.051.921.9411,7601.94
2/09/20262.122.141.962.0214,4422.02
2/06/20262.052.162.042.119,0192.11
2/05/20262.082.241.981.9931,6321.99
2/04/20262.472.502.342.3549,7032.35
2/03/20262.772.772.632.65304,0932.65
2/02/20262.642.912.602.8315,5192.83
1/30/20262.612.752.512.6013,2402.60