Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bionexus Gene Lab Corp
(NQ:
BGLC
)
0.4749
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.4700
0.4989
0.4693
0.4693
12,549
-0.01(-1.20%)
Jan 30, 2024
0.5230
0.5491
0.4654
0.4750
89,886
-0.05(-9.18%)
Jan 29, 2024
0.5600
0.5578
0.5200
0.5230
24,551
-0.01(-1.32%)
Jan 26, 2024
0.5500
0.5500
0.5100
0.5300
18,238
-0.01(-2.21%)
Jan 25, 2024
0.5200
0.5594
0.5200
0.5420
15,037
-0.01(-1.79%)
Jan 24, 2024
0.5302
0.5675
0.5100
0.5519
24,037
+0.01(+1.64%)
Jan 23, 2024
0.5510
0.5760
0.5100
0.5430
41,992
-0.01(-2.16%)
Jan 22, 2024
0.5210
0.5999
0.4850
0.5550
106,740
+0.05(+8.82%)
Jan 19, 2024
0.4401
0.5199
0.4300
0.5100
42,208
+0.05(+9.70%)
Jan 18, 2024
0.4990
0.4990
0.4550
0.4649
28,620
-0.01(-2.94%)
Jan 17, 2024
0.4900
0.5200
0.4740
0.4790
104,427
+0.06(+13.78%)
Jan 16, 2024
0.4900
0.4900
0.4111
0.4210
86,966
-0.05(-10.43%)
Jan 12, 2024
0.5022
0.5200
0.4680
0.4700
80,190
-0.03(-6.41%)
Jan 11, 2024
0.5200
0.5200
0.5000
0.5022
21,041
-0.02(-4.34%)
Jan 10, 2024
0.4999
0.5489
0.4700
0.5250
70,893
+0.03(+5.00%)
Jan 09, 2024
0.5200
0.5300
0.4900
0.5000
25,237
+0.00(+0.00%)
Jan 08, 2024
0.5300
0.5390
0.4900
0.5000
19,773
-0.02(-3.47%)
Jan 05, 2024
0.5389
0.5599
0.5000
0.5180
39,483
+0.00(+0.66%)
Jan 04, 2024
0.5300
0.5400
0.5000
0.5146
86,191
-0.02(-3.81%)
Jan 03, 2024
0.5470
0.5600
0.5150
0.5350
50,085
+0.01(+2.45%)
Jan 02, 2024
0.5577
0.5590
0.5100
0.5222
59,571
-0.01(-1.47%)
Dec 29, 2023
0.5600
0.5600
0.5250
0.5300
45,931
+0.01(+0.95%)
Dec 28, 2023
0.5003
0.5800
0.5003
0.5250
146,470
-0.03(-4.55%)
Dec 27, 2023
0.5700
0.5700
0.5080
0.5500
265,693
+0.03(+5.51%)
Dec 26, 2023
0.5288
0.5796
0.5110
0.5213
69,189
-0.02(-3.46%)
Dec 22, 2023
0.5748
0.5800
0.5268
0.5400
70,879
-0.04(-6.90%)
Dec 21, 2023
0.5814
0.5900
0.4700
0.5800
55,787
-0.02(-2.52%)
Dec 20, 2023
0.6100
0.6100
0.5800
0.5950
35,428
-0.02(-2.46%)
Dec 19, 2023
0.6100
0.6176
0.5510
0.6100
152,328
+0.00(+0.79%)
Dec 18, 2023
0.6800
0.6800
0.6012
0.6052
155,804
-0.07(-11.00%)
Dec 15, 2023
0.6700
0.6800
0.6500
0.6800
69,182
+0.00(+0.59%)
Dec 14, 2023
0.6600
0.6800
0.6400
0.6760
132,019
-0.00(-0.24%)
Dec 13, 2023
0.7000
0.7038
0.6401
0.6776
181,501
-0.03(-4.70%)
Dec 12, 2023
0.7191
0.7479
0.6802
0.7110
225,698
+0.01(+0.85%)
Dec 11, 2023
0.8000
0.8198
0.7001
0.7050
196,934
-0.07(-8.44%)
Dec 08, 2023
0.7653
0.8450
0.7504
0.7700
331,597
-0.02(-2.41%)
Dec 07, 2023
0.7350
0.9300
0.7342
0.7890
820,943
+0.10(+14.35%)
Dec 06, 2023
0.7010
0.7329
0.6471
0.6900
413,170
-0.03(-4.03%)
Dec 05, 2023
0.7000
0.7500
0.7000
0.7190
299,131
+0.01(+0.90%)
Dec 04, 2023
0.8000
0.8199
0.6400
0.7126
939,126
-0.13(-15.17%)
Dec 01, 2023
0.8400
0.9500
0.8100
0.8400
857,533
-0.11(-11.58%)
Nov 30, 2023
1.200
1.600
0.8100
0.9500
8,697,445
-0.14(-12.84%)
Nov 29, 2023
0.6269
1.320
0.6203
1.090
19,345,596
+0.42(+63.42%)
Nov 28, 2023
0.5741
0.6980
0.5400
0.6670
2,461,784
-0.03(-4.70%)
Nov 27, 2023
0.6751
0.7700
0.6200
0.6999
5,200,884
-0.20(-22.23%)
Nov 24, 2023
0.7500
0.9200
0.6046
0.9000
84,041,944
+0.56(+163.16%)
Nov 22, 2023
0.3559
0.3559
0.3350
0.3420
129,474
-0.01(-3.12%)
Nov 21, 2023
0.3800
0.3850
0.3401
0.3530
179,375
-0.03(-8.90%)
Nov 20, 2023
0.3400
0.4050
0.3310
0.3875
257,749
+0.06(+17.42%)
Nov 17, 2023
0.3390
0.3390
0.3200
0.3300
39,581
-0.01(-2.94%)
Nov 16, 2023
0.3399
0.3498
0.3399
0.3400
14,376
+0.00(+0.03%)
Nov 15, 2023
0.3449
0.3449
0.3100
0.3399
32,121
-0.01(-1.48%)
Nov 14, 2023
0.3468
0.3480
0.3300
0.3450
17,698
+0.01(+4.55%)
Nov 13, 2023
0.3400
0.3500
0.3300
0.3300
38,680
-0.00(-0.03%)
Nov 10, 2023
0.3996
0.3996
0.3163
0.3301
43,505
-0.04(-10.05%)
Nov 09, 2023
0.3910
0.3910
0.3515
0.3670
80,736
-0.02(-5.46%)
Nov 08, 2023
0.3979
0.3979
0.3750
0.3882
22,584
-0.01(-2.46%)
Nov 07, 2023
0.4100
0.4100
0.3800
0.3980
60,217
+0.00(+0.51%)
Nov 06, 2023
0.4199
0.4210
0.3800
0.3960
46,746
-0.01(-3.20%)
Nov 03, 2023
0.3850
0.4197
0.3743
0.4091
136,644
+0.03(+8.80%)
Nov 02, 2023
0.3700
0.3920
0.3601
0.3760
57,643
+0.01(+1.62%)
Nov 01, 2023
0.4000
0.4070
0.3609
0.3700
269,802
-0.05(-11.69%)
Oct 31, 2023
0.4000
0.4399
0.3900
0.4190
1,287,531
+0.02(+4.20%)
Oct 30, 2023
0.4210
0.4505
0.4001
0.4021
24,022
-0.01(-1.25%)
Oct 27, 2023
0.4301
0.4908
0.3835
0.4072
71,106
-0.03(-7.20%)
Oct 26, 2023
0.4600
0.4690
0.4357
0.4388
22,139
+0.00(+0.73%)
Oct 25, 2023
0.4879
0.4879
0.4100
0.4356
38,501
-0.01(-1.58%)
Oct 24, 2023
0.4500
0.4698
0.4355
0.4426
51,699
-0.01(-1.67%)
Oct 23, 2023
0.4576
0.4700
0.4423
0.4501
62,415
+0.03(+7.14%)
Oct 20, 2023
0.5400
0.5400
0.4201
0.4201
65,872
-0.11(-20.44%)
Oct 19, 2023
0.5410
0.5790
0.4726
0.5280
98,211
-0.02(-4.17%)
Oct 18, 2023
0.6492
0.6492
0.5501
0.5510
97,393
-0.07(-11.27%)
Oct 17, 2023
0.6300
0.6799
0.5900
0.6210
161,345
+0.01(+2.22%)
Oct 16, 2023
0.6500
0.7250
0.5805
0.6075
195,886
-0.02(-3.94%)
Oct 13, 2023
0.6100
0.6800
0.5940
0.6324
69,404
+0.01(+1.79%)
Oct 12, 2023
0.6199
0.6325
0.5900
0.6213
85,668
-0.00(-0.11%)
Oct 11, 2023
0.6600
0.6800
0.6187
0.6220
166,515
-0.04(-5.67%)
Oct 10, 2023
0.6500
0.6800
0.6300
0.6594
174,013
-0.00(-0.09%)
Oct 09, 2023
0.7042
0.7324
0.6500
0.6600
118,974
-0.04(-6.28%)
Oct 06, 2023
0.7190
0.7498
0.7042
0.7042
77,995
-0.02(-2.19%)
Oct 05, 2023
0.7800
0.7800
0.7200
0.7200
35,194
-0.04(-4.64%)
Oct 04, 2023
0.8259
0.8259
0.7101
0.7550
150,947
-0.02(-2.45%)
Oct 03, 2023
0.8200
0.8200
0.7700
0.7740
73,440
-0.04(-5.34%)
Oct 02, 2023
0.8186
0.8231
0.7901
0.8177
91,302
-0.05(-6.01%)
Sep 29, 2023
0.8467
0.8700
0.8201
0.8700
54,085
+0.00(+0.00%)
Sep 28, 2023
0.8011
0.8700
0.7901
0.8700
56,609
+0.06(+7.39%)
Sep 27, 2023
0.9008
0.9090
0.7700
0.8101
103,684
-0.05(-5.80%)
Sep 26, 2023
0.8996
0.9364
0.8000
0.8600
198,160
-0.05(-5.07%)
Sep 25, 2023
0.9699
0.9400
0.9000
0.9059
80,655
-0.03(-3.63%)
Sep 22, 2023
1.000
1.010
0.9400
0.9400
68,330
-0.03(-3.09%)
Sep 21, 2023
1.000
1.010
0.9600
0.9700
63,777
-0.12(-11.01%)
Sep 20, 2023
1.080
1.100
0.9400
1.090
353,159
-0.01(-0.91%)
Sep 19, 2023
0.9200
1.140
0.9000
1.100
1,427,060
+0.23(+27.02%)
Sep 18, 2023
0.9400
0.9500
0.8300
0.8660
237,500
-0.11(-11.63%)
Sep 15, 2023
0.9700
0.9800
0.9042
0.9800
179,039
+0.05(+4.84%)
Sep 14, 2023
0.9900
1.030
0.9312
0.9348
262,532
-0.09(-8.35%)
Sep 13, 2023
1.060
1.090
0.9700
1.020
370,467
-0.02(-2.39%)
Sep 12, 2023
1.030
1.080
0.9500
1.045
334,290
+0.07(+6.64%)
Sep 11, 2023
1.090
0.9799
711,925
-0.31(-24.03%)
Sep 06, 2023
1.290
0
-0.18(-12.26%)
Sep 05, 2023
1.610
1.660
1.260
1.470
710,198
-0.10(-6.37%)
Sep 01, 2023
1.650
1.700
1.560
1.570
531,496
-0.14(-8.19%)
Aug 31, 2023
1.590
1.910
1.550
1.710
914,317
+0.11(+6.87%)
Aug 30, 2023
1.880
1.890
1.540
1.600
1,128,263
-0.22(-12.09%)
Aug 29, 2023
1.900
2.080
1.600
1.820
2,917,123
-0.19(-9.45%)
Aug 28, 2023
1.480
2.230
1.340
2.010
7,420,930
+0.71(+54.62%)
Aug 25, 2023
1.100
1.300
1.090
1.300
851,590
+0.12(+10.17%)
Aug 24, 2023
1.600
1.620
1.180
1.180
2,080,891
-0.44(-27.16%)
Aug 23, 2023
1.720
1.980
1.510
1.620
21,349,424
+0.24(+17.39%)
Aug 22, 2023
1.110
1.460
1.110
1.380
15,557,287
+0.32(+30.19%)
Aug 21, 2023
0.8600
1.170
0.8500
1.060
8,183,172
+0.21(+24.71%)
Aug 18, 2023
0.9600
1.130
0.8500
0.8500
2,662,776
-0.25(-22.73%)
Aug 17, 2023
0.7200
1.630
0.7201
1.100
54,840,724
+0.38(+52.78%)
Aug 16, 2023
0.8000
0.8400
0.6505
0.7200
595,771
-0.12(-14.29%)
Aug 15, 2023
0.8519
0.9000
0.8200
0.8400
356,310
-0.08(-8.20%)
Aug 14, 2023
0.9900
0.9900
0.8930
0.9150
891,877
-0.15(-13.68%)
Aug 11, 2023
1.110
1.140
1.040
1.060
436,465
-0.08(-7.02%)
Aug 10, 2023
1.220
1.360
1.120
1.140
691,182
-0.08(-6.56%)
Aug 09, 2023
1.120
1.630
1.060
1.220
2,789,945
+0.07(+6.09%)
Aug 08, 2023
1.200
1.550
1.130
1.150
2,102,592
-0.47(-29.01%)
Aug 07, 2023
1.850
1.850
1.510
1.620
372,461
-0.25(-13.37%)
Aug 04, 2023
2.010
2.060
1.850
1.870
251,301
-0.11(-5.56%)
Aug 03, 2023
2.090
2.090
1.811
1.980
394,837
-0.06(-2.94%)
Aug 02, 2023
2.090
2.450
1.950
2.040
699,936
-0.05(-2.39%)
Aug 01, 2023
2.160
2.497
2.000
2.090
831,006
-0.14(-6.28%)
Jul 31, 2023
2.660
2.680
2.000
2.230
1,658,432
-0.77(-25.67%)
Jul 28, 2023
1.800
3.870
1.800
3.000
11,497,114
+0.87(+40.85%)
Jul 27, 2023
2.620
2.710
2.000
2.130
1,347,339
-0.92(-30.16%)
Jul 26, 2023
3.200
3.510
2.810
3.050
1,587,849
-0.45(-12.86%)
Jul 25, 2023
5.010
5.010
3.350
3.500
1,603,890
-1.85(-34.58%)
Jul 24, 2023
6.000
6.800
5.010
5.350
3,024,181
-0.60(-10.08%)
Jul 21, 2023
6.820
9.490
5.160
5.950
16,561,633
+1.08(+22.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.