Canada markets open in 9 hours 8 minutes

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6144+0.0134 (+2.23%)
At close: 04:00PM EDT
0.6071 -0.01 (-1.19%)
After hours: 04:26PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.62500.63000.60000.61400.614052,900
Apr 30, 20240.61000.64400.60000.62000.620071,600
Apr 29, 20240.59200.62900.59200.60000.600069,700
Apr 26, 20240.58500.62000.58500.59400.594037,900
Apr 25, 20240.58000.62500.58000.59300.593044,800
Apr 24, 20240.64500.64500.59000.59500.595057,000
Apr 23, 20240.64900.64900.58000.58200.5820156,900
Apr 22, 20240.61800.67900.60600.62000.6200295,500
Apr 19, 20240.68000.70800.58000.60000.6000716,400
Apr 18, 20240.65201.00000.63300.84900.84903,227,000
Apr 17, 20240.62000.66000.62000.63300.633049,200
Apr 16, 20240.62000.68000.62000.63000.630027,800
Apr 15, 20240.65100.75000.62200.62200.6220132,100
Apr 12, 20240.64500.75000.64000.66300.663042,000
Apr 11, 20240.65000.67000.63000.66900.669043,400
Apr 10, 20240.65800.68000.62000.64500.645040,500
Apr 09, 20240.62200.64200.62000.62300.623021,600
Apr 08, 20240.62300.64200.62000.63000.630025,000
Apr 05, 20240.60600.66600.60000.64200.6420138,400
Apr 04, 20240.62900.63000.60000.62400.624092,300
Apr 03, 20240.63500.67000.58800.59300.5930307,600
Apr 02, 20240.61100.64100.60000.60500.6050114,700
Apr 01, 20240.69200.70400.62000.63000.6300198,700
Mar 28, 20240.66000.72000.66000.70600.706079,000
Mar 27, 20240.68600.72000.65000.70000.700026,600
Mar 26, 20240.70000.73500.66400.69800.698066,800
Mar 25, 20240.73000.77000.65500.72200.722097,800
Mar 22, 20240.73000.77000.72000.72500.725045,300
Mar 21, 20240.77000.79000.72500.75500.755084,300
Mar 20, 20240.76700.83000.72500.79400.7940113,400
Mar 19, 20240.74000.78800.71000.72500.725072,500
Mar 18, 20240.71900.75000.70100.73900.739042,600
Mar 15, 20240.69000.76000.69000.71600.716035,500
Mar 14, 20240.73200.74500.70000.70900.709066,900
Mar 13, 20240.72000.76000.71000.71200.712049,600
Mar 12, 20240.79700.79700.71000.73800.738092,500
Mar 11, 20240.77200.80000.77200.77200.772047,600
Mar 08, 20240.80900.83000.75000.77200.772099,700
Mar 07, 20240.80000.82000.76000.77100.7710121,000
Mar 06, 20240.85000.88400.75000.82000.8200275,700
Mar 05, 20240.96601.07000.85000.85200.8520738,100
Mar 04, 20240.71501.20000.68001.07001.07002,745,700
Mar 01, 20240.61000.83600.60000.71500.71501,034,700
Feb 29, 20240.65000.65000.55000.56900.5690235,900
Feb 28, 20240.71000.71000.62000.64000.6400152,000
Feb 27, 20240.72000.75000.58000.71000.7100336,500
Feb 26, 20240.71000.75000.68000.75000.7500181,500
Feb 23, 20240.82100.84100.65000.68000.6800230,600
Feb 22, 20240.78400.89800.74000.82400.8240358,100
Feb 21, 20240.83000.84000.73400.75000.7500302,300
Feb 20, 20241.00001.03000.83100.83200.8320469,800
Feb 16, 20241.10001.15000.99201.03001.0300618,300
Feb 15, 20241.05001.33000.93001.14001.14001,690,300
Feb 14, 20241.21001.40000.97001.14001.14005,627,800
Feb 13, 20241.06003.39000.95001.57001.570075,518,300
Feb 12, 20240.44100.44100.40000.41100.411036,700
Feb 09, 20240.42000.44000.42000.42600.426022,800
Feb 08, 20240.43000.45000.41100.44800.448045,800
Feb 07, 20240.42800.45000.42700.43000.430010,300
Feb 06, 20240.46000.46000.42700.43500.435029,600
Feb 05, 20240.45000.46000.42500.44500.445031,100
Feb 02, 20240.45100.45100.42100.44000.440065,300
Feb 01, 20240.47000.50500.42000.44500.445043,000
Jan 31, 20240.47000.49900.46900.46900.469012,500
Jan 30, 20240.52300.54900.46500.47500.475090,700
Jan 29, 20240.55700.55800.52000.52300.523024,600
Jan 26, 20240.55000.55000.51000.53000.530018,200
Jan 25, 20240.52000.55900.52000.54200.542016,000
Jan 24, 20240.53000.56800.51000.55200.552024,000
Jan 23, 20240.55100.57600.51000.54300.543042,000
Jan 22, 20240.52100.60000.48500.55500.5550106,700
Jan 19, 20240.44000.52000.43000.51000.510042,200
Jan 18, 20240.49900.49900.45500.46500.465028,600
Jan 17, 20240.49000.52000.47400.47900.4790104,400
Jan 16, 20240.49000.49000.41100.42100.421087,000
Jan 12, 20240.50200.52000.46800.47000.470079,900
Jan 11, 20240.52000.52000.50000.50200.502021,400
Jan 10, 20240.50000.54900.47000.52500.525070,900
Jan 09, 20240.52000.53000.49000.50000.500025,200
Jan 08, 20240.53000.53900.49000.50000.500019,800
Jan 05, 20240.53900.56000.50000.51800.518039,500
Jan 04, 20240.53000.54000.50000.51500.515086,200
Jan 03, 20240.54700.56000.51500.53500.535050,400
Jan 02, 20240.55800.55900.51000.52200.522059,600
Dec 29, 20230.56000.56000.52500.53000.530045,900
Dec 28, 20230.50000.58000.50000.52500.5250146,500
Dec 27, 20230.57000.57000.50800.55000.5500265,700
Dec 26, 20230.52900.58000.51100.52100.521069,200
Dec 22, 20230.57500.58000.52700.54000.540068,300
Dec 21, 20230.58100.59000.47000.58000.580055,700
Dec 20, 20230.61000.61000.58000.59500.595036,500
Dec 19, 20230.61300.61800.55100.61000.6100152,300
Dec 18, 20230.68000.68000.60100.60500.6050155,800
Dec 15, 20230.67500.68000.65000.68000.680068,300
Dec 14, 20230.66000.68000.64000.67600.6760132,300
Dec 13, 20230.70000.70400.64000.67800.6780181,500
Dec 12, 20230.71900.74800.68000.71100.7110225,700
Dec 11, 20230.79600.82000.70000.70500.7050198,500
Dec 08, 20230.76500.84500.75000.77000.7700331,200
Dec 07, 20230.73500.93000.73400.78900.7890824,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...