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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.285 -0.195 (-3.55%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 53,892 +0.03(+0.53%)
Sep 03, 2025 5.790 5.790 5.630 5.660 54,278 -0.03(-0.53%)
Sep 02, 2025 5.650 5.760 5.650 5.690 51,987 +0.01(+0.18%)
Aug 29, 2025 5.660 5.810 5.650 5.680 27,134 -0.09(-1.56%)
Aug 28, 2025 5.600 5.800 5.600 5.770 72,163 +0.18(+3.22%)
Aug 27, 2025 5.500 5.640 5.500 5.590 40,813 +0.00(+0.00%)
Aug 26, 2025 5.600 5.600 5.490 5.590 45,218 -0.05(-0.89%)
Aug 25, 2025 5.590 5.650 5.446 5.640 29,359 +0.01(+0.18%)
Aug 22, 2025 5.650 5.689 5.474 5.630 32,270 -0.09(-1.57%)
Aug 21, 2025 5.250 5.720 5.250 5.720 31,578 +0.39(+7.32%)
Aug 20, 2025 5.250 5.330 5.210 5.330 28,357 +0.01(+0.19%)
Aug 19, 2025 5.360 5.370 5.250 5.320 28,875 +0.00(+0.00%)
Aug 18, 2025 5.250 5.440 5.250 5.320 31,662 -0.02(-0.37%)
Aug 15, 2025 5.330 5.470 5.130 5.340 61,025 -0.02(-0.37%)
Aug 14, 2025 5.500 5.500 5.260 5.360 32,631 -0.21(-3.77%)
Aug 13, 2025 5.850 5.850 5.400 5.570 49,016 -0.22(-3.88%)
Aug 12, 2025 5.350 5.795 5.330 5.795 218,626 +0.35(+6.53%)
Aug 11, 2025 5.760 5.760 5.280 5.440 53,897 -0.13(-2.33%)
Aug 08, 2025 5.560 5.830 5.470 5.570 94,574 -0.09(-1.59%)
Aug 07, 2025 5.530 5.850 5.530 5.660 34,442 +0.00(+0.00%)
Aug 06, 2025 5.600 5.740 5.550 5.660 45,264 -0.07(-1.22%)
Aug 05, 2025 6.640 6.640 5.550 5.730 175,697 -0.91(-13.70%)
Aug 04, 2025 6.090 6.780 6.080 6.640 158,764 +0.17(+2.63%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.