Free Trial

BioNexus Gene Lab (BGLC) Stock Chart & Stock Price History

BioNexus Gene Lab logo
$0.38
+0.02 (+5.60%)
(As of 11/1/2024 ET)

BioNexus Gene Lab Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
-13.05%
3 Month
Performance
-21.09%
6 Month
Performance
-38.12%
Year-To-Date
Performance
-28.83%
1 Year
Performance
+0.32%
Receive BGLC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioNexus Gene Lab and its competitors with MarketBeat's FREE daily newsletter

BGLC Stock Chart for Saturday, November, 2, 2024

BioNexus Gene Lab Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.36$0.38
+4.78%
$0.38$0.3650,497 shs$6.78 million
10/31/2024$0.36$0.36
-0.33%
$0.37$0.3644,779 shs$6.47 million
10/30/2024$0.38$0.36
-4.87%
$0.38$0.3697,115 shs$6.49 million
10/29/2024$0.37$0.38
+1.36%
$0.39$0.3846,615 shs$6.82 million
10/28/2024$0.38$0.37
-0.11%
$0.38$0.3715,161 shs$6.62 million
10/25/2024$0.39$0.38
-3.57%
$0.39$0.3722,447 shs$6.63 million
10/24/2024$0.37$0.39
+5.82%
$0.39$0.3658,608 shs$6.87 million
10/23/2024$0.38$0.37
-3.72%
$0.38$0.3732,448 shs$6.49 million
10/22/2024$0.37$0.38
+3.44%
$0.39$0.35196,080 shs$6.74 million
10/21/2024$0.37$0.37
-0.57%
$0.38$0.3648,362 shs$6.52 million
10/18/2024$0.38$0.37
-1.43%
$0.38$0.3788,720 shs$6.56 million
10/17/2024$0.39$0.38
-2.21%
$0.38$0.3743,743 shs$6.65 million
10/16/2024$0.39$0.39
-1.03%
$0.39$0.3714,553 shs$6.80 million
10/15/2024$0.39$0.39
+0.96%
$0.40$0.3836,068 shs$6.87 million
10/14/2024$0.40$0.39
-3.43%
$0.40$0.38126,307 shs$6.81 million
10/11/2024$0.42$0.40
-4.77%
$0.41$0.38251,801 shs$7.17 million
10/10/2024$0.41$0.42
+2.20%
$0.43$0.4118,056 shs$7.40 million
10/09/2024$0.43$0.41
-3.53%
$0.43$0.4019,299 shs$7.24 million
10/08/2024$0.42$0.43
+0.47%
$0.43$0.4126,733 shs$7.51 million
10/07/2024$0.42$0.42
+0.31%
$0.43$0.4141,130 shs$7.47 million
10/04/2024$0.43$0.42
-1.93%
$0.45$0.4025,203 shs$7.45 million
10/03/2024$0.43$0.43
-0.88%
$0.44$0.4121,674 shs$7.60 million
10/02/2024$0.43$0.43
+0.18%
$0.46$0.4151,402 shs$7.66 million
10/01/2024$0.45$0.43
-2.70%
$0.46$0.4315,351 shs$7.65 million
09/30/2024$0.44$0.45
+0.30%
$0.46$0.4455,152 shs$7.86 million
09/27/2024$0.43$0.44
+3.64%
$0.46$0.4349,449 shs$7.84 million
09/26/2024$0.42$0.43
+1.04%
$0.47$0.42399,787 shs$7.69 million
09/25/2024$0.41$0.42
+4.52%
$0.49$0.41815,038 shs$7.61 million
09/24/2024$0.42$0.41
-2.43%
$0.43$0.4159,463 shs$7.16 million
09/23/2024$0.40$0.42
+2.87%
$0.45$0.4284,769 shs$7.34 million
09/20/2024$0.42$0.40
-2.70%
$0.43$0.40110,007 shs$7.13 million
09/19/2024$0.42$0.42
-0.98%
$0.44$0.4249,809 shs$7.33 million
09/18/2024$0.43$0.42
-3.46%
$0.45$0.4262,144 shs$7.41 million
09/17/2024$0.44$0.43
-2.23%
$0.49$0.43317,270 shs$7.67 million
09/16/2024$0.40$0.44
+11.00%
$0.46$0.40942,510 shs$7.85 million
09/13/2024$0.39$0.40
+2.83%
$0.46$0.371.75 million shs$7.07 million
09/12/2024$0.36$0.39
+8.36%
$0.58$0.3412.39 million shs$6.87 million
09/11/2024$0.35$0.36
+2.48%
$0.49$0.342.33 million shs$6.34 million
09/10/2024$0.38$0.35
-8.06%
$0.39$0.34128,480 shs$6.19 million
09/09/2024$0.41$0.38
-7.05%
$0.41$0.37115,143 shs$6.73 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.42$0.41
-2.89%
$0.44$0.39272,262 shs$7.24 million
09/05/2024$0.43$0.42
-2.43%
$0.44$0.4213,142 shs$7.46 million
09/04/2024$0.42$0.43
+2.68%
$0.44$0.429,801 shs$7.77 million
09/03/2024$0.44$0.42
-4.42%
$0.46$0.4275,806 shs$7.57 million
09/02/2024$0.44$0.44$0.46$0.4160,900 shs$7.92 million
08/30/2024$0.44$0.44
+0.18%
$0.46$0.4160,902 shs$7.79 million
08/29/2024$0.46$0.44
-3.99%
$0.46$0.4351,106 shs$7.77 million
08/28/2024$0.45$0.46
+1.75%
$0.48$0.4336,249 shs$8.10 million
08/27/2024$0.44$0.45
+2.46%
$0.49$0.43360,632 shs$7.96 million
08/26/2024$0.42$0.44
+4.05%
$0.52$0.411.16 million shs$7.77 million
08/23/2024$0.42$0.42
+0.60%
$0.45$0.4272,163 shs$7.47 million
08/22/2024$0.43$0.42
-3.15%
$0.45$0.4212,056 shs$7.42 million
08/21/2024$0.42$0.43
+4.34%
$0.45$0.427,577 shs$7.66 million
08/20/2024$0.43$0.42
-3.35%
$0.46$0.41114,496 shs$7.34 million
08/19/2024$0.42$0.43
+3.37%
$0.45$0.4329,082 shs$7.60 million
08/16/2024$0.45$0.42
-7.49%
$0.46$0.4142,641 shs$7.35 million
08/15/2024$0.44$0.45
+1.81%
$0.45$0.4094,070 shs$7.95 million
08/14/2024$0.45$0.44
-1.84%
$0.46$0.4337,140 shs$7.80 million
08/13/2024$0.46$0.45
-1.47%
$0.46$0.4421,749 shs$7.95 million
08/12/2024$0.43$0.46
+5.89%
$0.48$0.4439,769 shs$8.07 million
08/09/2024$0.45$0.43
-3.53%
$0.49$0.43100,958 shs$7.62 million
08/08/2024$0.44$0.45
+2.55%
$0.47$0.4432,445 shs$7.90 million
08/07/2024$0.45$0.44
-4.13%
$0.46$0.4324,464 shs$7.70 million
08/06/2024$0.44$0.45
+4.05%
$0.46$0.4318,033 shs$8.04 million
08/05/2024$0.48$0.44
-8.56%
$0.47$0.4341,175 shs$7.72 million
08/02/2024$0.45$0.48
+5.80%
$0.48$0.4549,807 shs$8.45 million
08/01/2024$0.49$0.45
-7.36%
$0.50$0.4569,114 shs$7.98 million


This page (NASDAQ:BGLC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners