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)

2.180 -0.069 (-3.08%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	2.300	2.300	2.150	2.180	3,562	-0.07(-3.08%)
Apr 09, 2026	2.160	2.260	2.150	2.249	3,151	-0.05(-2.20%)
Apr 08, 2026	2.300	2.310	2.300	2.300	2,617	-0.00(-0.03%)
Apr 07, 2026	2.300	2.301	2.301	2.301	942	+0.04(+1.71%)
Apr 06, 2026	2.210	2.262	2.210	2.262	1,215	+0.05(+2.44%)
Apr 02, 2026	2.270	2.270	2.187	2.208	1,659	-0.06(-2.72%)
Apr 01, 2026	2.350	2.350	2.270	2.270	2,642	+0.13(+6.05%)
Mar 31, 2026	2.150	2.200	2.141	2.141	5,645	-0.18(-7.72%)
Mar 30, 2026	2.330	2.330	2.320	2.320	2,201	-0.03(-1.22%)
Mar 27, 2026	2.460	2.460	2.348	2.348	2,617	-0.14(-5.69%)
Mar 26, 2026	2.460	2.515	2.460	2.490	2,854	-0.00(-0.00%)
Mar 25, 2026	2.460	2.550	2.460	2.490	1,704	-0.10(-4.01%)
Mar 24, 2026	2.590	2.600	2.533	2.594	820	-0.06(-2.26%)
Mar 23, 2026	2.620	2.680	2.560	2.654	4,138	+0.22(+8.99%)
Mar 20, 2026	2.480	2.570	2.435	2.435	593	-0.12(-4.88%)
Mar 19, 2026	2.500	2.620	2.500	2.560	3,958	+0.05(+1.82%)
Mar 18, 2026	2.600	2.600	2.514	2.514	1,160	-0.03(-1.02%)
Mar 17, 2026	2.240	2.680	2.240	2.540	51,539	+0.29(+12.89%)
Mar 16, 2026	2.250	2.258	2.241	2.250	1,293	+0.01(+0.45%)
Mar 13, 2026	2.265	2.300	2.230	2.240	4,830	+0.01(+0.45%)
Mar 12, 2026	2.240	2.320	2.210	2.230	4,320	+0.04(+1.83%)
Mar 11, 2026	2.290	2.290	2.132	2.190	10,645	+0.01(+0.46%)
Mar 10, 2026	2.340	2.340	2.180	2.180	6,086	-0.10(-4.39%)
Mar 09, 2026	2.470	2.470	2.120	2.280	11,942	-0.22(-8.80%)
Mar 06, 2026	2.530	2.530	2.500	2.500	5,706	-0.08(-3.10%)
Mar 05, 2026	2.551	2.720	2.551	2.580	5,447	-0.04(-1.53%)
Mar 04, 2026	2.650	2.710	2.541	2.620	6,068	+0.09(+3.56%)
Mar 03, 2026	2.580	2.621	2.475	2.530	2,952	-0.12(-4.53%)
Mar 02, 2026	2.660	2.700	2.540	2.650	2,722	-0.07(-2.72%)
Feb 27, 2026	2.510	2.730	2.510	2.724	24,355	+0.22(+8.96%)
Feb 26, 2026	2.500	2.560	2.500	2.500	5,312	-0.02(-0.99%)
Feb 25, 2026	2.540	2.610	2.525	2.525	4,856	-0.00(-0.20%)
Feb 24, 2026	2.407	2.540	2.407	2.530	3,052	+0.14(+5.86%)
Feb 23, 2026	2.420	2.421	2.330	2.390	4,876	-0.04(-1.65%)
Feb 20, 2026	2.267	2.450	2.267	2.430	13,368	+0.04(+1.67%)
Feb 19, 2026	2.250	2.400	2.220	2.390	16,493	+0.11(+4.82%)
Feb 18, 2026	2.190	2.290	2.170	2.280	8,734	+0.08(+3.64%)
Feb 17, 2026	2.150	2.210	2.101	2.200	15,872	+0.06(+2.80%)
Feb 13, 2026	2.030	2.200	2.030	2.140	24,800	+0.11(+5.42%)
Feb 12, 2026	2.020	2.086	2.010	2.030	10,872	+0.08(+4.10%)
Feb 11, 2026	1.970	2.039	1.930	1.950	4,234	+0.01(+0.52%)
Feb 10, 2026	2.050	2.050	1.920	1.940	11,760	-0.08(-3.72%)
Feb 09, 2026	2.122	2.142	1.960	2.015	14,442	-0.09(-4.50%)
Feb 06, 2026	2.050	2.160	2.040	2.110	9,019	+0.12(+6.03%)
Feb 05, 2026	2.080	2.244	1.976	1.990	31,632	-0.36(-15.32%)
Feb 04, 2026	2.470	2.500	2.340	2.350	49,703	-0.30(-11.32%)
Feb 03, 2026	2.770	2.770	2.630	2.650	304,093	-0.18(-6.19%)

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