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)

6.820 -4.320 (-38.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	6.020	7.240	5.560	6.820	2,087,730	-4.32(-38.78%)
Jul 01, 2025	10.15	15.60	8.830	11.14	50,963,064	+8.07(+262.87%)
Jun 30, 2025	2.760	3.331	2.720	3.070	129,210	+0.30(+10.83%)
Jun 27, 2025	2.660	2.920	2.614	2.770	8,104	+0.06(+2.21%)
Jun 26, 2025	2.650	2.760	2.649	2.710	14,981	+0.09(+3.44%)
Jun 25, 2025	2.700	2.700	2.600	2.620	8,479	-0.05(-1.87%)
Jun 24, 2025	2.880	2.880	2.661	2.670	10,648	-0.07(-2.55%)
Jun 23, 2025	2.920	2.920	2.710	2.740	32,411	-0.13(-4.53%)
Jun 20, 2025	2.980	3.058	2.780	2.870	21,786	-0.06(-2.05%)
Jun 18, 2025	2.880	3.050	2.810	2.930	9,763	+0.05(+1.74%)
Jun 17, 2025	2.950	3.100	2.831	2.880	19,423	-0.08(-2.87%)
Jun 16, 2025	2.770	3.130	2.770	2.965	49,111	+0.20(+7.34%)
Jun 13, 2025	2.900	2.950	2.750	2.762	26,732	-0.15(-5.24%)
Jun 12, 2025	3.080	3.090	2.905	2.915	17,626	-0.06(-2.18%)
Jun 11, 2025	3.130	3.165	2.910	2.980	36,028	-0.16(-5.10%)
Jun 10, 2025	3.200	3.200	3.110	3.140	14,777	+0.07(+2.28%)
Jun 09, 2025	3.180	3.276	3.025	3.070	24,570	-0.03(-0.97%)
Jun 06, 2025	3.120	3.210	3.000	3.100	47,410	-0.12(-3.73%)
Jun 05, 2025	3.280	3.280	3.170	3.220	16,473	-0.06(-1.83%)
Jun 04, 2025	3.500	3.515	3.240	3.280	48,028	-0.17(-4.93%)
Jun 03, 2025	3.640	3.800	3.130	3.450	108,460	-0.25(-6.76%)
Jun 02, 2025	4.190	4.530	3.520	3.700	154,805	-0.59(-13.75%)
May 30, 2025	4.000	5.068	4.000	4.290	727,630	+0.41(+10.57%)
May 29, 2025	3.140	4.000	3.140	3.880	358,787	+0.73(+23.17%)
May 28, 2025	3.520	3.530	2.920	3.150	88,093	-0.49(-13.46%)
May 27, 2025	2.930	3.690	2.855	3.640	512,155	+0.70(+23.81%)
May 23, 2025	2.700	2.970	2.700	2.940	16,264	+0.11(+3.89%)
May 22, 2025	2.980	2.980	2.660	2.830	24,180	-0.15(-5.03%)
May 21, 2025	2.780	3.060	2.760	2.980	38,455	+0.20(+7.19%)
May 20, 2025	2.720	2.790	2.651	2.780	21,119	+0.09(+3.35%)
May 19, 2025	2.850	2.850	2.620	2.690	22,109	-0.16(-5.61%)
May 16, 2025	2.910	2.950	2.700	2.850	111,239	-0.19(-6.25%)
May 15, 2025	2.970	3.250	2.902	3.040	222,945	+0.07(+2.36%)
May 14, 2025	3.030	3.075	2.850	2.970	87,075	-0.08(-2.62%)
May 13, 2025	3.010	3.270	3.000	3.050	118,537	-0.02(-0.65%)
May 12, 2025	2.630	3.240	2.626	3.070	382,668	+0.40(+14.98%)
May 09, 2025	2.650	2.750	2.580	2.670	43,997	+0.00(+0.00%)
May 08, 2025	2.690	2.710	2.569	2.670	12,615	+0.00(+0.00%)
May 07, 2025	2.650	2.758	2.600	2.670	26,711	+0.01(+0.38%)
May 06, 2025	2.730	2.730	2.590	2.660	23,410	-0.06(-2.21%)
May 05, 2025	2.690	2.850	2.650	2.720	30,069	+0.03(+1.12%)
May 02, 2025	2.740	2.790	2.600	2.690	39,210	-0.10(-3.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices