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

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

2.730 +0.060 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.840	2.840	2.660	2.730	91,540	+0.06(+2.25%)
Apr 16, 2025	2.580	2.900	2.408	2.670	185,629	+0.02(+0.75%)
Apr 15, 2025	2.140	2.660	2.140	2.650	260,103	+0.33(+14.22%)
Apr 14, 2025	2.290	2.750	2.230	2.320	390,115	-0.31(-11.79%)
Apr 11, 2025	2.930	3.350	2.340	2.630	29,847,390	+0.46(+21.20%)
Apr 10, 2025	2.240	2.360	2.007	2.170	2,535,713	+0.00(+0.00%)
Apr 09, 2025	2.670	2.855	2.090	2.170	244,073	-0.46(-17.49%)
Apr 08, 2025	3.080	3.111	2.550	2.630	196,255	-0.29(-9.93%)
Apr 07, 2025	2.420	3.490	2.343	2.920	554,137	+2.68(+1137.29%)
Apr 04, 2025	0.2500	0.2665	0.2345	0.2360	945,815	-0.05(-17.91%)
Apr 03, 2025	0.2600	0.3174	0.2311	0.2875	855,911	+0.03(+13.59%)
Apr 02, 2025	0.2595	0.2700	0.2409	0.2531	79,268	-0.01(-2.65%)
Apr 01, 2025	0.2262	0.2863	0.2262	0.2600	415,149	+0.02(+9.98%)
Mar 31, 2025	0.2272	0.2495	0.2272	0.2364	242,923	-0.01(-5.48%)
Mar 28, 2025	0.2578	0.2578	0.2400	0.2501	905,826	-0.05(-16.41%)
Mar 27, 2025	0.3129	0.3200	0.2867	0.2992	12,136,832	-0.02(-6.50%)
Mar 26, 2025	0.2899	0.3200	0.2821	0.3200	12,169,177	+0.04(+12.80%)
Mar 25, 2025	0.2770	0.2901	0.2770	0.2837	220,577	-0.00(-1.46%)
Mar 24, 2025	0.2881	0.2900	0.2875	0.2879	28,033	+0.00(+1.02%)
Mar 21, 2025	0.2958	0.3019	0.2841	0.2850	41,084	-0.02(-5.60%)
Mar 20, 2025	0.3050	0.3089	0.2900	0.3019	62,203	-0.01(-2.30%)
Mar 19, 2025	0.3100	0.3180	0.3020	0.3090	126,567	-0.00(-0.32%)
Mar 18, 2025	0.3150	0.3150	0.3000	0.3100	32,639	+0.00(+0.32%)
Mar 17, 2025	0.3554	0.3554	0.3010	0.3090	63,260	-0.04(-11.71%)
Mar 14, 2025	0.3500	0.3600	0.3500	0.3500	121,798	-0.00(-0.28%)
Mar 13, 2025	0.3500	0.3700	0.3500	0.3510	43,621	-0.01(-2.53%)
Mar 12, 2025	0.3600	0.3700	0.3600	0.3601	265,215	-0.00(-0.11%)
Mar 11, 2025	0.3640	0.3749	0.3501	0.3605	152,710	-0.00(-1.23%)
Mar 10, 2025	0.3939	0.3939	0.3600	0.3650	144,383	-0.00(-1.08%)
Mar 07, 2025	0.3450	0.4050	0.3450	0.3690	704,437	+0.02(+6.96%)
Mar 06, 2025	0.3785	0.3969	0.3222	0.3450	1,041,323	+0.00(+1.00%)
Mar 05, 2025	0.3300	0.3690	0.3167	0.3416	868,825	+0.01(+4.37%)
Mar 04, 2025	0.3200	0.3349	0.3022	0.3273	21,892	-0.00(-0.12%)
Mar 03, 2025	0.3140	0.3360	0.3140	0.3277	54,636	+0.00(+0.06%)
Feb 28, 2025	0.3400	0.3500	0.3100	0.3275	37,935	-0.01(-2.27%)
Feb 27, 2025	0.3620	0.3620	0.3328	0.3351	25,174	-0.02(-4.53%)
Feb 26, 2025	0.3650	0.3650	0.3510	0.3510	91,717	-0.01(-3.54%)
Feb 25, 2025	0.3650	0.3650	0.3600	0.3639	50,138	+0.00(+1.20%)
Feb 24, 2025	0.3588	0.3650	0.3500	0.3596	188,793	+0.01(+2.36%)
Feb 21, 2025	0.3420	0.3624	0.3410	0.3513	37,259	+0.01(+2.72%)
Feb 20, 2025	0.3420	0.3507	0.3306	0.3420	37,836	-0.01(-2.65%)
Feb 19, 2025	0.3700	0.3700	0.3510	0.3513	32,747	-0.01(-1.60%)
Feb 18, 2025	0.3785	0.3785	0.3510	0.3570	68,870	-0.01(-3.77%)
Feb 14, 2025	0.3740	0.3799	0.3700	0.3710	31,918	-0.01(-2.37%)
Feb 13, 2025	0.3500	0.3838	0.3500	0.3800	36,918	+0.03(+8.11%)
Feb 12, 2025	0.3980	0.3980	0.3515	0.3515	423,156	-0.03(-8.39%)
Feb 11, 2025	0.3790	0.3900	0.3650	0.3837	99,098	+0.00(+0.97%)
Feb 10, 2025	0.3849	0.3850	0.3709	0.3800	36,794	-0.01(-1.30%)
Feb 07, 2025	0.3790	0.4043	0.3790	0.3850	47,467	-0.01(-3.44%)
Feb 06, 2025	0.3825	0.4080	0.3825	0.3987	77,769	+0.02(+4.65%)
Feb 05, 2025	0.4100	0.4100	0.3800	0.3810	54,192	-0.02(-5.46%)
Feb 04, 2025	0.4140	0.4140	0.4000	0.4030	68,587	+0.00(+0.25%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices