BioNexus Gene Lab Corp - Common stock (BGLC)

1.6700
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 21st, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.671.671.671.672,1181.67
7/17/20261.631.661.631.6610,8251.66
7/16/20261.651.701.641.653,6791.65
7/15/20261.781.781.601.688,3681.68
7/14/20261.751.751.551.646,9421.64
7/13/20261.861.911.741.744,1631.74
7/10/20261.771.831.771.819,4031.81
7/09/20261.921.921.731.735,1581.73
7/08/20261.931.941.811.933,4561.93
7/07/20262.002.001.881.916,3351.91
7/06/20262.022.121.882.107,4962.10
7/02/20262.052.052.002.032,8552.03
7/01/20262.002.031.992.002,5532.00
6/30/20262.132.131.951.957,1361.95
6/29/20262.062.102.002.034,3042.03
6/26/20261.982.071.982.071,2012.07
6/25/20262.112.131.962.047,8692.04
6/24/20262.372.372.062.1028,7922.10
6/23/20262.472.472.232.4227,4992.42
6/22/20262.602.602.402.4213,9492.42
6/18/20262.442.612.352.6192,1692.61
6/17/20262.492.602.352.5216,5752.52
6/16/20262.432.602.432.6017,0942.60
6/15/20262.152.702.032.50124,4852.50
6/12/20262.132.401.852.14160,1822.14
6/11/20261.812.171.642.11112,1432.11
6/10/20262.102.201.071.974,798,8421.97
6/09/20262.202.202.152.176,7902.17
6/08/20262.202.202.192.191,1942.19
6/05/20262.182.202.142.205,3712.20
6/04/20262.192.292.182.291,1752.29
6/03/20262.142.302.142.282,6422.28
6/02/20262.182.302.112.305,9752.30
6/01/20262.222.402.192.2410,1402.24
5/29/20262.402.402.082.32218,0842.32
5/28/20262.362.402.232.4017,0582.40
5/27/20262.052.422.052.22236,3272.22
5/26/20262.022.192.002.0738,2562.07
5/22/20262.012.022.002.021,9012.02
5/21/20262.082.082.022.023,2672.02
5/20/20262.032.092.032.091,6532.09
5/19/20262.042.102.022.108,4902.10
5/18/20261.982.101.982.0911,3522.09
5/15/20261.992.081.982.023,0252.02
5/14/20261.951.981.951.9813,3311.98
5/13/20261.991.991.971.985,6031.98
5/12/20262.022.032.002.022,5102.02
5/11/20262.062.062.032.069,0212.06
5/08/20262.152.152.052.062,7652.06
5/07/20262.012.142.012.082,4762.08
5/06/20262.112.112.002.004,3782.00
5/05/20262.092.102.042.043,3182.04
5/04/20262.092.092.042.043,5612.04
5/01/20262.022.082.002.083,1862.08
4/30/20262.102.102.102.104972.10
4/29/20262.062.062.022.064,9172.06
4/28/20262.082.132.072.078,0752.07
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