Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bionexus Gene Lab Corp (NQ: BGLC )

0.4749 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bionexus Gene Lab Corp (NQ: BGLC )

Historical Prices