BioNexus Gene Lab Corp - Common stock (BGLC)

2.3200
-0.0800 (-3.33%)
NASDAQ· Last Trade: May 30th, 7:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20262.402.402.082.32215,5642.32
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
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
3/10/20262.342.342.182.186,0862.18
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