Bionexus Gene Lab Corp (NQ: BGLC )

Historical Prices

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%)