BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data
0.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGLC is down -0.07% a day on average. There have been 16 days where BioNexus Gene Lab Corp Common stock closed green and 14 days where BGLC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-20 | 0.29 | 0.30 | ↑$0.01 (5.04%) | 0.29 | 0.30 | 206.82K |
2024-11-19 | 0.31 | 0.29 | ↓$0.02 (-7.87%) | 0.28 | 0.31 | 107.39K |
2024-11-18 | 0.29 | 0.29 | ↑$0.00 (0.86%) | 0.28 | 0.30 | 20.94K |
2024-11-15 | 0.32 | 0.30 | ↓$0.02 (-4.76%) | 0.28 | 0.32 | 58.55K |
2024-11-14 | 0.32 | 0.32 | ↑$0.00 (0.00%) | 0.30 | 0.34 | 101K |
2024-11-13 | 0.33 | 0.32 | ↓$0.00 (-1.28%) | 0.32 | 0.33 | 54.11K |
2024-11-12 | 0.34 | 0.33 | ↓$0.01 (-2.22%) | 0.33 | 0.34 | 38.54K |
2024-11-11 | 0.35 | 0.34 | ↓$0.01 (-3.07%) | 0.32 | 0.35 | 173.25K |
2024-11-08 | 0.36 | 0.35 | ↓$0.01 (-3.42%) | 0.34 | 0.37 | 62.08K |
2024-11-07 | 0.36 | 0.36 | ↓$0.00 (-0.56%) | 0.34 | 0.38 | 193.05K |
2024-11-06 | 0.35 | 0.36 | ↑$0.00 (1.22%) | 0.34 | 0.36 | 116.03K |
2024-11-05 | 0.37 | 0.36 | ↓$0.01 (-1.65%) | 0.36 | 0.38 | 31.19K |
2024-11-04 | 0.38 | 0.38 | ↑$0.00 (0.48%) | 0.36 | 0.38 | 77.87K |
2024-11-01 | 0.36 | 0.38 | ↑$0.02 (4.46%) | 0.36 | 0.38 | 50.93K |
2024-10-31 | 0.36 | 0.36 | ↓$0.00 (-0.28%) | 0.36 | 0.37 | 50.38K |
2024-10-30 | 0.38 | 0.36 | ↓$0.01 (-3.73%) | 0.36 | 0.38 | 96.72K |
2024-10-29 | 0.38 | 0.38 | ↑$0.00 (0.00%) | 0.38 | 0.39 | 46.62K |
2024-10-28 | 0.38 | 0.37 | ↓$0.01 (-1.42%) | 0.37 | 0.38 | 15.16K |
2024-10-25 | 0.37 | 0.38 | ↑$0.00 (1.32%) | 0.37 | 0.38 | 22.45K |
2024-10-24 | 0.37 | 0.39 | ↑$0.02 (5.11%) | 0.36 | 0.39 | 57.88K |
2024-10-23 | 0.38 | 0.37 | ↓$0.01 (-2.00%) | 0.37 | 0.38 | 30.51K |
2024-10-22 | 0.36 | 0.38 | ↑$0.02 (6.03%) | 0.35 | 0.39 | 155.04K |
2024-10-21 | 0.38 | 0.37 | ↓$0.01 (-2.67%) | 0.36 | 0.38 | 45.75K |
2024-10-18 | 0.37 | 0.37 | ↑$0.01 (1.39%) | 0.37 | 0.38 | 88.72K |
2024-10-17 | 0.38 | 0.38 | ↓$0.01 (-1.39%) | 0.37 | 0.38 | 43.74K |
2024-10-16 | 0.38 | 0.39 | ↑$0.00 (0.84%) | 0.37 | 0.39 | 14.53K |
2024-10-15 | 0.39 | 0.39 | ↑$0.00 (0.96%) | 0.38 | 0.40 | 36.07K |
2024-10-14 | 0.38 | 0.39 | ↑$0.01 (1.39%) | 0.38 | 0.40 | 126.31K |
2024-10-11 | 0.39 | 0.40 | ↑$0.01 (2.33%) | 0.38 | 0.41 | 251.80K |
2024-10-10 | 0.41 | 0.42 | ↑$0.01 (2.70%) | 0.41 | 0.43 | 17.98K |
Create an account or log in to view more rows.
$BGLC breaking out of this wedge sooner than later
$BGLC this is going to skyrocket tmr!!!
$BGLC ready to explode
$BGLC bull trap confirmed
$BGLC Come on.. Let it fall.. buy later bulls
$BGLC to the moon!
$BGLC Silly Bears tricks are for kids
$BGLC we just getting started
$BGLC holdddd it tight yall
$BGLC jeez