Historical Prices for Bionexus Gene Lab Corp (Nasdaq:BGLC)

Bionexus Gene Lab Corp (BGLC)

0.2788 +0.0078 (2.88%)

Company Profile

Bionexus Gene Lab Corp is a biotechnology company focused on the development and commercialization of innovative genomic solutions and technologies. The company specializes in harnessing the power of genetic research to create advanced diagnostic tools and therapeutic products aimed at improving health outcomes. Through its cutting-edge platforms, Bionexus aims to enhance our understanding of genetic diseases and facilitate precision medicine, thereby contributing to more effective treatments and personalized healthcare solutions.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	0.27	0.29	0.25	0.27	64,532	0.27
12/11/2024	0.29	0.29	0.28	0.29	51,285	0.29
12/10/2024	0.32	0.32	0.27	0.29	68,749	0.29
12/09/2024	0.31	0.31	0.29	0.29	201,155	0.29
12/06/2024	0.31	0.32	0.29	0.29	153,637	0.29
12/05/2024	0.31	0.32	0.29	0.30	222,034	0.30
12/04/2024	0.30	0.39	0.28	0.32	2,142,082	0.32
12/03/2024	0.33	0.33	0.29	0.31	756,173	0.31
12/02/2024	0.23	0.51	0.23	0.35	25,815,333	0.35
11/29/2024	0.24	0.24	0.23	0.23	49,080	0.23
11/27/2024	0.24	0.24	0.23	0.24	69,886	0.24
11/26/2024	0.25	0.26	0.23	0.24	70,212	0.24
11/25/2024	0.30	0.31	0.25	0.25	217,026	0.25
11/22/2024	0.30	0.30	0.29	0.29	100,989	0.29
11/21/2024	0.30	0.30	0.29	0.29	32,439	0.29
11/20/2024	0.29	0.30	0.29	0.30	208,822	0.30
11/19/2024	0.31	0.31	0.28	0.29	107,660	0.29
11/18/2024	0.29	0.30	0.28	0.29	22,197	0.29
11/15/2024	0.32	0.32	0.28	0.30	58,573	0.30
11/14/2024	0.32	0.34	0.30	0.32	101,076	0.32
11/13/2024	0.33	0.34	0.32	0.32	54,214	0.32
11/12/2024	0.34	0.34	0.33	0.33	45,551	0.33
11/11/2024	0.35	0.35	0.32	0.34	173,968	0.34
11/08/2024	0.36	0.37	0.34	0.35	71,612	0.35
11/07/2024	0.36	0.38	0.34	0.35	193,045	0.35
11/06/2024	0.35	0.37	0.34	0.36	135,120	0.36
11/05/2024	0.37	0.38	0.36	0.36	31,187	0.36
11/04/2024	0.38	0.38	0.36	0.38	83,124	0.38
11/01/2024	0.36	0.38	0.36	0.38	58,045	0.38
10/31/2024	0.36	0.37	0.35	0.36	50,479	0.36
10/30/2024	0.38	0.38	0.36	0.36	98,415	0.36
10/29/2024	0.38	0.39	0.38	0.38	46,617	0.38
10/28/2024	0.38	0.38	0.37	0.37	15,665	0.37
10/25/2024	0.37	0.39	0.37	0.38	25,020	0.38
10/24/2024	0.37	0.39	0.36	0.39	58,608	0.39
10/23/2024	0.38	0.38	0.37	0.37	32,453	0.37
10/22/2024	0.36	0.39	0.35	0.38	197,718	0.38
10/21/2024	0.38	0.38	0.36	0.36	48,384	0.36
10/18/2024	0.37	0.38	0.36	0.37	88,721	0.37
10/17/2024	0.38	0.38	0.37	0.38	43,772	0.38
10/16/2024	0.39	0.39	0.37	0.39	14,580	0.39
10/15/2024	0.39	0.40	0.38	0.39	36,068	0.39
10/14/2024	0.38	0.40	0.38	0.39	126,307	0.39
10/11/2024	0.39	0.41	0.38	0.40	251,801	0.40
10/10/2024	0.41	0.42	0.41	0.42	128,883	0.42
10/09/2024	0.42	0.42	0.40	0.41	19,611	0.41
10/08/2024	0.43	0.42	0.41	0.42	26,983	0.42
10/07/2024	0.41	0.43	0.41	0.42	41,130	0.42
10/04/2024	0.44	0.45	0.40	0.42	25,203	0.42
10/03/2024	0.42	0.44	0.41	0.43	21,674	0.43
10/02/2024	0.44	0.46	0.41	0.43	51,402	0.43
10/01/2024	0.46	0.46	0.43	0.43	15,490	0.43
9/30/2024	0.45	0.46	0.44	0.45	55,152	0.45
9/27/2024	0.43	0.46	0.43	0.44	49,449	0.44
9/26/2024	0.42	0.47	0.42	0.43	399,787	0.43
9/25/2024	0.42	0.49	0.41	0.42	815,249	0.42
9/24/2024	0.42	0.43	0.40	0.42	59,463	0.42
9/23/2024	0.42	0.45	0.41	0.42	84,769	0.42
9/20/2024	0.43	0.43	0.40	0.40	110,007	0.40
9/19/2024	0.44	0.44	0.41	0.41	49,819	0.41
9/18/2024	0.43	0.45	0.41	0.42	62,396	0.42
9/17/2024	0.49	0.49	0.43	0.43	320,342	0.43
9/16/2024	0.40	0.46	0.40	0.44	944,547	0.44
9/13/2024	0.39	0.46	0.37	0.40	1,770,669	0.40