Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BioNexus Gene Lab Corp - Common stock (NQ:BGLC)

4.660 +0.130 (+2.87%)

Streaming Delayed Price Updated: 3:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	4.360	4.700	4.360	4.530	14,671	+0.01(+0.22%)
Nov 13, 2025	4.510	4.762	4.510	4.520	22,638	-0.32(-6.61%)
Nov 12, 2025	4.250	5.130	4.250	4.840	2,205,492	-0.31(-6.02%)
Nov 11, 2025	5.150	5.150	5.100	5.150	9,612	-0.09(-1.72%)
Nov 10, 2025	5.170	5.410	5.100	5.240	42,260	+0.15(+2.95%)
Nov 07, 2025	5.260	5.320	4.990	5.090	26,563	-0.13(-2.49%)
Nov 06, 2025	5.300	5.315	5.210	5.220	6,322	-0.17(-3.15%)
Nov 05, 2025	5.330	5.495	5.330	5.390	9,949	+0.08(+1.51%)
Nov 04, 2025	5.370	5.388	5.235	5.310	14,369	-0.17(-3.10%)
Nov 03, 2025	5.300	5.670	5.290	5.480	31,631	+0.06(+1.11%)
Oct 31, 2025	5.110	5.450	5.110	5.420	25,456	+0.23(+4.43%)
Oct 30, 2025	5.150	5.230	5.000	5.190	9,292	+0.07(+1.37%)
Oct 29, 2025	5.160	5.370	5.120	5.120	22,641	-0.07(-1.35%)
Oct 28, 2025	5.060	5.245	5.060	5.190	6,989	+0.13(+2.57%)
Oct 27, 2025	5.400	5.400	5.020	5.060	43,919	-0.03(-0.59%)
Oct 24, 2025	5.350	5.350	5.090	5.090	29,967	-0.10(-1.93%)
Oct 23, 2025	5.350	5.521	5.120	5.190	20,239	-0.23(-4.24%)
Oct 22, 2025	5.080	5.888	5.070	5.420	80,888	+0.22(+4.23%)
Oct 21, 2025	5.110	5.250	5.110	5.200	28,696	+0.01(+0.19%)
Oct 20, 2025	4.720	5.650	4.692	5.190	1,395,757	+0.06(+1.17%)
Oct 17, 2025	5.100	5.255	5.000	5.130	28,928	-0.03(-0.58%)
Oct 16, 2025	5.260	5.260	5.110	5.160	26,211	-0.03(-0.58%)
Oct 15, 2025	5.100	5.240	5.100	5.190	27,258	+0.15(+2.87%)
Oct 14, 2025	5.290	5.329	5.030	5.045	16,992	-0.29(-5.52%)
Oct 13, 2025	5.180	5.492	5.175	5.340	33,931	+0.15(+2.89%)
Oct 10, 2025	5.390	5.500	5.170	5.190	29,246	-0.19(-3.53%)
Oct 09, 2025	5.500	5.590	5.250	5.380	28,777	-0.15(-2.71%)
Oct 08, 2025	5.140	5.580	5.140	5.530	54,662	+0.30(+5.74%)
Oct 07, 2025	5.280	5.468	5.180	5.230	45,754	-0.03(-0.57%)
Oct 06, 2025	5.280	5.474	5.250	5.260	11,074	-0.03(-0.57%)
Oct 03, 2025	5.280	5.471	5.240	5.290	17,621	-0.07(-1.31%)
Oct 02, 2025	5.560	5.560	5.201	5.360	23,878	-0.12(-2.19%)
Oct 01, 2025	5.430	5.540	5.190	5.480	46,282	+0.01(+0.18%)
Sep 30, 2025	5.530	5.530	5.400	5.470	5,649	+0.00(+0.00%)
Sep 29, 2025	5.590	5.680	5.430	5.470	10,480	-0.18(-3.19%)
Sep 26, 2025	5.930	5.930	5.432	5.650	39,596	-0.35(-5.83%)
Sep 25, 2025	5.740	6.100	5.550	6.000	116,034	+0.31(+5.45%)
Sep 24, 2025	5.190	5.770	5.100	5.690	88,918	+0.43(+8.17%)
Sep 23, 2025	5.470	5.470	5.160	5.260	37,089	-0.23(-4.19%)
Sep 22, 2025	5.490	5.620	5.320	5.490	47,953	+0.12(+2.23%)
Sep 19, 2025	5.730	5.730	5.330	5.370	44,131	-0.33(-5.79%)
Sep 18, 2025	5.620	5.800	5.566	5.700	35,830	+0.00(+0.00%)
Sep 17, 2025	5.150	6.000	5.150	5.700	76,478	+0.48(+9.20%)
Sep 16, 2025	5.040	5.320	5.040	5.220	70,326	+0.20(+3.98%)
Sep 15, 2025	5.040	5.250	4.860	5.020	101,608	-0.41(-7.55%)
Sep 12, 2025	5.140	5.650	4.680	5.430	2,650,051	+1.13(+26.26%)
Sep 11, 2025	4.220	4.420	4.200	4.301	36,027	-0.07(-1.59%)
Sep 10, 2025	4.470	4.470	4.291	4.370	26,901	-0.04(-0.91%)
Sep 09, 2025	4.680	4.728	4.340	4.410	40,383	-0.55(-11.18%)
Sep 08, 2025	4.950	4.983	4.890	4.965	30,962	-0.08(-1.49%)
Sep 05, 2025	5.560	5.560	5.000	5.040	41,644	-0.65(-11.42%)
Sep 04, 2025	5.650	5.720	5.530	5.690	53,274	+0.03(+0.53%)
Sep 03, 2025	5.790	5.790	5.630	5.660	54,278	-0.03(-0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BioNexus Gene Lab Corp - Common stock (NQ:BGLC)

Historical Prices