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)

2.015 -0.095 (-4.50%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.640	2.910	2.600	2.825	15,519	+0.23(+8.79%)
Jan 30, 2026	2.610	2.755	2.510	2.597	13,240	-0.05(-2.01%)
Jan 29, 2026	2.850	2.850	2.620	2.650	28,516	-0.11(-3.99%)
Jan 28, 2026	2.800	2.959	2.600	2.760	358,333	+0.04(+1.47%)
Jan 27, 2026	3.040	3.050	2.710	2.720	19,119	-0.36(-11.69%)
Jan 26, 2026	3.150	3.150	3.020	3.080	8,717	-0.04(-1.28%)
Jan 23, 2026	3.270	3.519	3.100	3.120	12,807	-0.10(-3.11%)
Jan 22, 2026	3.020	3.220	3.020	3.220	5,736	+0.15(+4.99%)
Jan 21, 2026	3.580	3.800	3.067	3.067	13,118	-0.24(-7.34%)
Jan 20, 2026	3.580	3.680	3.290	3.310	16,835	-0.33(-8.99%)
Jan 16, 2026	3.610	3.735	3.610	3.637	13,117	-0.05(-1.44%)
Jan 15, 2026	3.800	3.800	3.690	3.690	5,305	-0.07(-1.86%)
Jan 14, 2026	3.760	3.890	3.760	3.760	4,217	+0.00(+0.00%)
Jan 13, 2026	3.840	3.870	3.710	3.760	2,560	+0.01(+0.27%)
Jan 12, 2026	3.880	3.940	3.690	3.750	7,364	-0.19(-4.70%)
Jan 09, 2026	3.990	4.000	3.935	3.935	4,699	+0.04(+0.90%)
Jan 08, 2026	3.900	3.990	3.890	3.900	2,334	-0.11(-2.74%)
Jan 07, 2026	3.960	4.086	3.910	4.010	5,473	+0.15(+3.89%)
Jan 06, 2026	3.980	4.065	3.840	3.860	11,781	-0.21(-5.16%)
Jan 05, 2026	3.930	4.140	3.895	4.070	15,705	+0.13(+3.30%)
Jan 02, 2026	3.920	3.960	3.890	3.940	5,666	-0.01(-0.25%)
Dec 31, 2025	3.940	4.040	3.900	3.950	6,551	+0.00(+0.00%)
Dec 30, 2025	4.000	4.030	3.940	3.950	11,154	-0.14(-3.42%)
Dec 29, 2025	4.120	4.120	4.060	4.090	5,881	-0.05(-1.21%)
Dec 26, 2025	4.020	4.140	4.020	4.140	4,748	-0.01(-0.24%)
Dec 24, 2025	3.980	4.150	3.980	4.150	2,708	+0.05(+1.22%)
Dec 23, 2025	4.030	4.230	4.010	4.100	22,036	+0.00(+0.00%)
Dec 22, 2025	4.210	4.220	4.080	4.100	23,905	-0.13(-3.07%)
Dec 19, 2025	4.130	4.290	4.011	4.230	35,203	+0.10(+2.42%)
Dec 18, 2025	4.090	4.130	4.030	4.130	21,033	+0.02(+0.49%)
Dec 17, 2025	4.120	4.120	4.050	4.110	15,533	-0.01(-0.24%)
Dec 16, 2025	4.170	4.170	4.080	4.120	13,806	-0.02(-0.48%)
Dec 15, 2025	4.050	4.170	4.050	4.140	22,451	-0.01(-0.24%)
Dec 12, 2025	4.240	4.240	4.100	4.150	26,784	-0.11(-2.58%)
Dec 11, 2025	4.159	4.300	4.100	4.260	14,078	-0.08(-1.84%)
Dec 10, 2025	4.060	4.340	4.021	4.340	43,150	+0.08(+1.88%)
Dec 09, 2025	4.200	4.295	4.085	4.260	22,012	-0.02(-0.47%)
Dec 08, 2025	4.050	4.300	4.000	4.280	30,123	+0.17(+4.14%)
Dec 05, 2025	4.080	4.180	4.050	4.110	42,254	-0.22(-5.08%)
Dec 04, 2025	4.160	4.370	4.051	4.330	90,768	-0.07(-1.59%)
Dec 03, 2025	4.390	4.598	4.200	4.400	722,574	+0.05(+1.15%)
Dec 02, 2025	4.400	4.540	4.110	4.350	2,933,087	-0.08(-1.81%)

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