S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
BioNexus Gene Lab Corporation (BGLC)
BioNexus Gene Lab Corporation (BGLC) Historical

BGLC BioNexus Gene Lab Corporation

0.46

-0.0184 (-3.85%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BGLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.49	0.0116	2.42%	0.4735	0.50	0.46	27,226
Jun 25 2024	0.4784	0.0031	0.65%	0.489	0.489	0.465	40,053
Jun 24 2024	0.4753	0.0125	2.70%	0.455	0.49	0.44899	100,141
Jun 21 2024	0.4628	0.0028	0.61%	0.465	0.46745	0.44	23,046
Jun 20 2024	0.46	0.0012	0.26%	0.46	0.46	0.44	65,006
Jun 18 2024	0.4588	0.0088	1.96%	0.4564	0.461	0.4394	69,703
Jun 17 2024	0.45	0.008	1.81%	0.443	0.4943	0.443	110,173
Jun 14 2024	0.442	-0.037	-7.72%	0.45	0.45	0.4311	130,694
Jun 13 2024	0.479	0.0041	0.86%	0.483	0.4991	0.454	79,771
Jun 12 2024	0.4749	-0.0351	-6.88%	0.495	0.495	0.46	107,362
Jun 11 2024	0.51	-0.02	-3.77%	0.551	0.551	0.471	73,192
Jun 10 2024	0.53	-0.0255	-4.59%	0.5775	0.5795	0.521	53,691
Jun 07 2024	0.5555	-0.045	-7.49%	0.578	0.63	0.5541	142,817
Jun 06 2024	0.6005	0.1005	20.10%	0.49	0.75	0.49	976,974
Jun 05 2024	0.50	0.0037	0.75%	0.4616	0.525	0.4616	328,370
Jun 04 2024	0.4963	0.0563	12.80%	0.469	0.678	0.45	3,944,249
Jun 03 2024	0.440001	0.0152	3.58%	0.4459	0.4648	0.44	39,299
May 31 2024	0.4248	-0.0108	-2.48%	0.426	0.4499	0.4245	68,762
May 30 2024	0.4356	-0.0543	-11.08%	0.4956	0.4956	0.4202	135,363
May 29 2024	0.4899	-0.03	-5.77%	0.52	0.532	0.4899	80,187
May 28 2024	0.5199	-0.0001	-0.02%	0.53	0.545	0.5157	26,638
May 24 2024	0.52	-0.024	-4.41%	0.55	0.55	0.5155	24,859
May 23 2024	0.544	-0.0024	-0.44%	0.55	0.563	0.51	56,185
May 22 2024	0.5464	0.0054	1.00%	0.536	0.575	0.536	88,982
May 21 2024	0.541	-0.0295	-5.17%	0.5796	0.58	0.53	137,198
May 20 2024	0.5705	-0.0034	-0.59%	0.5959	0.5959	0.5658	40,167
May 17 2024	0.5739	0.0039	0.68%	0.56	0.5897	0.56	38,769
May 16 2024	0.57	-0.01	-1.72%	0.5925	0.5925	0.55	44,692
May 15 2024	0.58	-0.0029	-0.50%	0.5959	0.606	0.58	141,462
May 14 2024	0.5829	0.0028	0.48%	0.59	0.5999	0.5812	92,612
May 13 2024	0.5801	-0.0002	-0.03%	0.58	0.5999	0.58	64,474
May 10 2024	0.580301	-0.0147	-2.47%	0.592	0.60	0.58	58,467
May 09 2024	0.595	0.005	0.85%	0.5801	0.6166	0.5801	29,021
May 08 2024	0.59	-0.0082	-1.37%	0.6095	0.6204	0.585	22,337
May 07 2024	0.5982	0.0033	0.55%	0.60	0.61	0.59	25,142
May 06 2024	0.5949	-0.0091	-1.51%	0.5914	0.62	0.58	76,190
May 03 2024	0.604	-0.0056	-0.92%	0.60	0.63	0.595	118,206
May 02 2024	0.6096	-0.0048	-0.78%	0.601	0.63	0.592	44,472
May 01 2024	0.6144	-0.0055	-0.89%	0.60	0.63	0.60	52,854
Apr 30 2024	0.6199	0.0199	3.32%	0.61	0.644	0.60	71,309
Apr 29 2024	0.60	0.0065	1.10%	0.592	0.6289	0.592	69,666
Apr 26 2024	0.5935	0.0009	0.15%	0.5845	0.6199	0.5845	37,825
Apr 25 2024	0.5926	-0.0024	-0.40%	0.6248	0.625	0.582	41,684
Apr 24 2024	0.595	0.013	2.23%	0.645	0.645	0.589849	55,293
Apr 23 2024	0.582	-0.038	-6.13%	0.649	0.649	0.58	153,567
Apr 22 2024	0.62	0.0202	3.37%	0.6182	0.679	0.606	295,492
Apr 19 2024	0.5998	-0.2488	-29.32%	0.68	0.7075	0.58	729,311
Apr 18 2024	0.8486	0.2153	34.00%	0.634	1.00	0.6333	3,201,540
Apr 17 2024	0.6333	0.0033	0.52%	0.62	0.66	0.62	49,176
Apr 16 2024	0.63	0.0083	1.34%	0.6572	0.6795	0.6202	25,752
Apr 15 2024	0.6217	-0.0413	-6.23%	0.6549	0.75	0.6216	132,142
Apr 12 2024	0.663	-0.006	-0.90%	0.65	0.75	0.64	41,958
Apr 11 2024	0.669	0.024	3.72%	0.65	0.67	0.6304	43,406
Apr 10 2024	0.645	0.0217	3.48%	0.661	0.6798	0.62	39,850
Apr 09 2024	0.623301	-0.0067	-1.06%	0.6222	0.6419	0.62	21,570
Apr 08 2024	0.63	-0.012	-1.87%	0.6227	0.6419	0.62	25,002
Apr 05 2024	0.642	0.018	2.88%	0.6062	0.6658	0.60	137,304
Apr 04 2024	0.624	0.031	5.23%	0.629	0.63	0.60	92,281
Apr 03 2024	0.593	-0.012	-1.98%	0.6352	0.6704	0.5879	307,585
Apr 02 2024	0.605	-0.025	-3.97%	0.609606	0.641	0.60	108,662
Apr 01 2024	0.63	-0.076	-10.76%	0.692	0.7042	0.6202	198,708

BioNexus Gene Lab

Sonoro Energy (PK)

Bank of Valletta

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions