Dark

BGLC
BioNexus Gene Lab Corp Common stock
stock NASDAQ

At Close

Oct 2, 2026

1.27USD+5.833%(+0.07)2,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:18:30 AM EDT

1.27USD+6.008%(+0.07)800

After-hours

Oct 1, 2026 4:06:30 PM EDT

1.15USD-4.167%(-0.05)1,497

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.2500	1.2778	1.2500	1.270000	+5.833%	2,951	0.000%
2026-10-01	1.2800	1.4300	1.2000	1.200000	-1.639%	40,806	+5.833%
2026-09-30	1.2800	1.2800	1.1601	1.220000	-3.937%	9,574	+4.098%
2026-09-29	1.3700	1.3984	1.2700	1.270000	-2.308%	14,978	0.000%
2026-09-28	1.3799	1.4100	1.2700	1.300000	-6.475%	11,497	-2.308%
2026-09-25	1.4300	1.4699	1.2534	1.390000	-6.081%	6,039	-8.633%
2026-09-24	1.4999	1.4999	1.4400	1.480000	+0.680%	3,106	-14.189%
2026-09-23	1.4500	1.4710	1.4500	1.470000	+0.685%	3,341	-13.605%
2026-09-22	1.4750	1.4800	1.4500	1.460000	-2.667%	1,998	-13.014%
2026-09-21	1.5300	1.5400	1.4700	1.500000	-4.459%	10,737	-15.333%
2026-09-18	1.4500	1.5700	1.4500	1.570000	+6.441%	7,322	-19.108%
2026-09-17	1.4600	1.4900	1.4600	1.475000	-0.338%	1,185	-13.898%
2026-09-16	1.5700	1.5700	1.4500	1.480000	+2.778%	4,831	-14.189%
2026-09-15	1.4700	1.4700	1.4400	1.440000	-4.000%	3,477	-11.806%
2026-09-14	1.4531	1.5000	1.4465	1.500000	-6.832%	1,646	-15.333%
2026-09-11	1.5372	1.6100	1.5372	1.610000	+8.784%	1,826	-21.118%
2026-09-10	1.4800	1.4800	1.4800	1.480000	+2.069%	716	-14.189%
2026-09-09	1.3899	1.5250	1.3410	1.450000	+3.571%	18,464	-12.414%
2026-09-08	1.3500	1.4300	1.3500	1.400000	-3.448%	3,068	-9.286%
2026-09-04	1.3900	1.4500	1.3900	1.450000	-1.361%	813	-12.414%
2026-09-03	1.4400	1.4900	1.4400	1.470000	0.000%	5,918	-13.605%
2026-09-01	1.5000	1.5000	1.4681	1.470000	-1.342%	1,296	-13.605%
2026-08-31	1.4800	1.4900	1.4800	1.490000	-3.871%	583	-14.765%
2026-08-28	1.5000	1.5500	1.5000	1.550000	+3.333%	2,709	-18.065%
2026-08-27	1.4000	1.6094	1.4000	1.500000	+4.895%	3,678	-15.333%
2026-08-26	1.4924	1.4924	1.2400	1.430000	-7.742%	21,845	-11.189%
2026-08-24	1.5700	1.5700	1.5194	1.550000	-2.516%	810	-18.065%
2026-08-21	1.7000	1.7000	1.5800	1.590000	+0.221%	1,032	-20.126%
2026-08-20	1.6100	1.6100	1.5800	1.586500	+1.051%	2,996	-19.950%
2026-08-19	1.5734	1.6550	1.5700	1.570000	+1.948%	8,711	-19.108%
2026-08-18	1.6200	1.6646	1.5400	1.540000	-3.212%	6,056	-17.532%
2026-08-17	1.6300	1.8800	1.5500	1.591100	+1.344%	96,729	-20.181%
2026-08-14	1.6400	1.6400	1.5700	1.570000	-4.268%	2,135	-19.108%
2026-08-13	1.6000	1.6400	1.6000	1.640000	+5.806%	2,300	-22.561%
2026-08-12	1.5900	1.5900	1.5200	1.550000	+1.974%	2,838	-18.065%
2026-08-11	1.5300	1.5400	1.5200	1.520000	-2.564%	4,491	-16.447%
2026-08-10	1.5900	1.5900	1.5100	1.560000	-4.878%	1,682	-18.590%
2026-08-07	1.5500	1.6400	1.5500	1.640000	+3.797%	19,937	-22.561%
2026-08-06	1.5500	1.5800	1.5500	1.580000	+2.597%	5,918	-19.620%
2026-08-05	1.5300	1.5400	1.4700	1.540000	0.000%	4,053	-17.532%
2026-08-04	1.4900	1.5400	1.4600	1.540000	+7.692%	8,710	-17.532%
2026-08-03	1.2200	1.4500	1.2200	1.430000	+8.333%	108,915	-11.189%
2026-07-31	1.3200	1.3700	1.2700	1.320000	0.000%	10,006	-3.788%
2026-07-30	1.3600	1.3600	1.2601	1.320000	-2.941%	3,567	-3.788%
2026-07-29	1.3800	1.3800	1.2800	1.360000	+0.741%	93,106	-6.618%
2026-07-28	1.3900	1.4000	1.3000	1.350000	-1.460%	9,200	-5.926%
2026-07-27	1.4700	1.5100	1.3600	1.370000	-9.272%	6,995	-7.299%
2026-07-24	1.5500	1.5537	1.5000	1.510000	-1.948%	4,816	-15.894%
2026-07-23	1.5300	1.5900	1.5300	1.540000	0.000%	2,601	-17.532%
2026-07-22	1.5864	1.6000	1.5000	1.540000	-5.521%	9,801	-17.532%
2026-07-21	1.6100	1.6300	1.5900	1.630000	-2.395%	1,779	-22.086%
2026-07-20	1.6700	1.6749	1.6700	1.670000	+0.602%	2,119	-23.952%
2026-07-17	1.7400	1.7400	1.6308	1.660000	+0.606%	10,825	-23.494%
2026-07-16	1.6500	1.7000	1.6401	1.650000	-1.786%	3,679	-23.030%
2026-07-15	1.7800	1.7800	1.6000	1.680000	+2.439%	8,368	-24.405%
2026-07-14	1.7500	1.7500	1.5501	1.640000	-5.747%	6,942	-22.561%
2026-07-13	1.8600	1.9100	1.7400	1.740000	-3.867%	4,462	-27.011%
2026-07-10	1.7700	1.8300	1.7700	1.810000	+4.618%	9,403	-29.834%
2026-07-09	1.9169	1.9169	1.7301	1.730100	-10.358%	5,158	-26.594%
2026-07-08	1.9300	1.9390	1.8100	1.930000	+1.047%	3,456	-34.197%
2026-07-07	2.0000	2.0000	1.8800	1.910000	-9.048%	6,335	-33.508%
2026-07-06	2.0200	2.1200	1.8800	2.100000	+3.448%	7,524	-39.524%
2026-07-02	2.0500	2.0500	2.0000	2.030000	+1.495%	2,855	-37.438%
2026-07-01	2.0000	2.0300	1.9911	2.000100	+2.569%	2,567	-36.503%
2026-06-30	2.1300	2.1300	1.9500	1.950000	-3.941%	7,136	-34.872%
2026-06-29	2.0600	2.1000	2.0000	2.030000	-1.932%	4,304	-37.438%
2026-06-26	1.9840	2.0700	1.9840	2.070000	+1.471%	1,201	-38.647%
2026-06-25	2.1100	2.1350	1.9600	2.040000	-2.625%	7,869	-37.745%
2026-06-24	2.3700	2.3700	2.0600	2.095000	-13.430%	28,810	-39.379%
2026-06-23	2.4700	2.4700	2.2300	2.420000	0.000%	27,505	-47.521%
2026-06-22	2.6000	2.6000	2.4000	2.420000	-7.280%	13,949	-47.521%
2026-06-18	2.4400	2.6100	2.3513	2.610000	+3.571%	92,169	-51.341%
2026-06-17	2.4900	2.6000	2.3506	2.520000	-3.077%	16,575	-49.603%
2026-06-16	2.4300	2.6000	2.4300	2.600000	+4.000%	17,095	-51.154%
2026-06-15	2.1500	2.7000	2.0300	2.500000	+16.822%	124,491	-49.200%
2026-06-12	2.1300	2.4000	1.8500	2.140000	+1.422%	160,182	-40.654%
2026-06-11	1.8100	2.1700	1.6400	2.110000	+7.107%	112,588	-39.810%
2026-06-10	2.1000	2.2000	1.0700	1.970000	-9.425%	4,804,536	-35.533%
2026-06-09	2.1999	2.2000	2.1501	2.175000	-0.685%	10,290	-41.609%
2026-06-08	2.2000	2.2000	2.1900	2.190000	-0.455%	1,294	-42.009%
2026-06-05	2.1820	2.2000	2.1400	2.200000	-4.139%	5,371	-42.273%
2026-06-04	2.1900	2.2950	2.1800	2.295000	+0.658%	1,175	-44.662%
2026-06-03	2.1401	2.3000	2.1400	2.280000	-0.870%	2,643	-44.298%
2026-06-02	2.1827	2.3000	2.1100	2.300000	+2.679%	5,975	-44.783%
2026-06-01	2.2200	2.4000	2.1900	2.240000	-3.448%	10,220	-43.304%
2026-05-29	2.4000	2.4000	2.0800	2.320000	-3.333%	218,083	-45.259%
2026-05-28	2.3600	2.4000	2.2300	2.400000	+8.108%	17,096	-47.083%
2026-05-27	2.0539	2.4200	2.0539	2.220000	+7.246%	251,269	-42.793%
2026-05-26	2.0200	2.1850	2.0000	2.070000	+2.730%	38,256	-38.647%
2026-05-22	2.0100	2.0150	2.0000	2.015000	-0.248%	1,900	-36.973%
2026-05-21	2.0800	2.0800	2.0200	2.020000	-3.349%	3,249	-37.129%
2026-05-20	2.0317	2.0900	2.0317	2.090000	-0.476%	1,654	-39.234%
2026-05-19	2.0400	2.1000	2.0193	2.100000	+0.478%	8,490	-39.524%
2026-05-18	1.9800	2.0999	1.9800	2.090000	+3.510%	11,352	-39.234%
2026-05-15	1.9900	2.0781	1.9800	2.019137	+1.977%	3,025	-37.102%
2026-05-14	1.9500	1.9800	1.9500	1.980000	+0.253%	13,331	-35.859%
2026-05-13	1.9900	1.9900	1.9700	1.975000	-1.985%	5,698	-35.696%
2026-05-12	2.0200	2.0300	2.0000	2.015000	-2.184%	2,510	-36.973%
2026-05-11	2.0600	2.0600	2.0301	2.060000	0.000%	9,021	-38.350%
2026-05-08	2.1500	2.1500	2.0500	2.060000	-0.962%	2,765	-38.350%
2026-05-07	2.0100	2.1400	2.0100	2.080000	+3.943%	2,515	-38.942%
2026-05-06	2.1100	2.1100	2.0000	2.001100	-1.907%	4,378	-36.535%
2026-05-05	2.0900	2.1000	2.0400	2.040000	0.000%	3,318	-37.745%
2026-05-04	2.0905	2.0905	2.0400	2.040000	-1.862%	3,561	-37.745%
2026-05-01	2.0200	2.0800	2.0000	2.078700	-1.014%	3,186	-38.904%
2026-04-30	2.1000	2.1000	2.1000	2.100000	+1.942%	497	-39.524%
2026-04-29	2.0600	2.0600	2.0200	2.060000	-0.483%	4,907	-38.350%
2026-04-28	2.0800	2.1250	2.0700	2.070000	-4.608%	8,075	-38.647%
2026-04-27	2.2200	2.2200	2.1400	2.170000	-2.252%	14,213	-41.475%
2026-04-24	2.2050	2.2200	2.2050	2.220000	-0.448%	4,173	-42.793%
2026-04-23	2.2300	2.2300	2.2300	2.230000	-1.327%	660	-43.049%
2026-04-21	2.3000	2.3000	2.2600	2.260000	-0.873%	2,025	-43.805%
2026-04-20	2.2600	2.2799	2.1512	2.279900	+3.627%	3,700	-44.296%
2026-04-17	2.2000	2.2001	2.2000	2.200100	+1.029%	1,395	-42.275%
2026-04-16	2.1864	2.2400	2.1777	2.177700	-0.106%	8,364	-41.682%
2026-04-15	2.3100	2.3100	2.1800	2.180000	+0.461%	2,309	-41.743%
2026-04-14	2.1700	2.1700	2.1700	2.170000	-3.982%	1,390	-41.475%
2026-04-13	2.1701	2.2600	2.1701	2.260000	+3.670%	2,742	-43.805%
2026-04-10	2.3000	2.3000	2.1501	2.180000	-3.081%	3,562	-41.743%
2026-04-09	2.1598	2.2600	2.1500	2.249304	-2.204%	3,187	-43.538%
2026-04-08	2.3000	2.3100	2.3000	2.300000	-0.035%	2,617	-44.783%
2026-04-07	2.3008	2.3008	2.3008	2.300800	+1.711%	942	-44.802%
2026-04-06	2.2100	2.2621	2.2100	2.262100	+2.436%	1,215	-43.857%
2026-04-02	2.2700	2.2700	2.1869	2.208300	-2.718%	1,659	-42.490%
2026-04-01	2.3500	2.3500	2.2700	2.270000	+6.045%	2,642	-44.053%
2026-03-31	2.1500	2.2000	2.1406	2.140600	-7.721%	5,645	-40.671%
2026-03-30	2.3300	2.3300	2.3197	2.319700	-1.222%	2,203	-45.252%
2026-03-27	2.4600	2.4600	2.3484	2.348400	-5.687%	2,617	-45.921%
2026-03-26	2.4601	2.5150	2.4601	2.490000	-0.004%	2,854	-48.996%
2026-03-25	2.4600	2.5500	2.4600	2.490100	-4.005%	1,704	-48.998%
2026-03-24	2.5900	2.6000	2.5334	2.594000	-2.261%	820	-51.041%
2026-03-23	2.6200	2.6800	2.5600	2.654000	+8.994%	4,138	-52.148%
2026-03-20	2.4800	2.5700	2.4350	2.435000	-4.883%	593	-47.844%
2026-03-19	2.5000	2.6200	2.5000	2.560000	+1.822%	3,958	-50.391%
2026-03-18	2.6000	2.6000	2.5142	2.514200	-1.016%	1,160	-49.487%
2026-03-17	2.2400	2.6800	2.2400	2.540000	+12.889%	51,539	-50.000%
2026-03-16	2.2500	2.2580	2.2406	2.250000	+0.446%	1,293	-43.556%
2026-03-13	2.2650	2.2999	2.2300	2.240000	+0.448%	4,830	-43.304%
2026-03-12	2.2446	2.3200	2.2100	2.230000	+1.826%	4,320	-43.049%
2026-03-11	2.2900	2.2900	2.1320	2.190000	+0.459%	10,645	-42.009%
2026-03-10	2.3400	2.3400	2.1800	2.180000	-4.386%	6,086	-41.743%
2026-03-09	2.4775	2.4775	2.1200	2.280000	-8.800%	11,977	-44.298%
2026-03-06	2.5301	2.5301	2.5000	2.500000	-3.101%	5,706	-49.200%
2026-03-05	2.5511	2.7199	2.5511	2.580000	-1.527%	5,448	-50.775%
2026-03-04	2.6500	2.7099	2.5410	2.620000	+3.557%	6,068	-51.527%
2026-03-03	2.5800	2.6212	2.4750	2.530000	-4.528%	2,951	-49.802%
2026-03-02	2.6600	2.7000	2.5400	2.650000	-2.717%	2,722	-52.075%
2026-02-27	2.5100	2.7300	2.5100	2.724000	+8.960%	24,355	-53.377%
2026-02-26	2.5000	2.5600	2.5000	2.500000	-0.990%	5,312	-49.200%
2026-02-25	2.5400	2.6100	2.5250	2.525000	-0.198%	4,858	-49.703%
2026-02-24	2.4070	2.5400	2.4070	2.530000	+5.858%	3,055	-49.802%
2026-02-23	2.4200	2.4213	2.3300	2.390000	-1.646%	4,899	-46.862%
2026-02-20	2.2671	2.4500	2.2671	2.430000	+1.674%	13,368	-47.737%
2026-02-19	2.2451	2.4000	2.2200	2.390000	+4.825%	16,493	-46.862%
2026-02-18	2.1900	2.2899	2.1700	2.280000	+3.636%	8,734	-44.298%
2026-02-17	2.1500	2.2099	2.1008	2.200000	+2.804%	15,872	-42.273%
2026-02-13	2.0300	2.2000	2.0300	2.140000	+5.419%	24,800	-40.654%
2026-02-12	2.0241	2.0862	2.0100	2.030000	+4.103%	10,873	-37.438%
2026-02-11	1.9700	2.0386	1.9300	1.950000	+0.515%	4,234	-34.872%
2026-02-10	2.0500	2.0500	1.9200	1.940000	-3.722%	11,760	-34.536%
2026-02-09	2.1219	2.1420	1.9601	2.015000	-4.502%	14,542	-36.973%
2026-02-06	2.0500	2.1600	2.0400	2.110000	+6.030%	9,019	-39.810%
2026-02-05	2.0800	2.2439	1.9760	1.990000	-15.319%	31,633	-36.181%
2026-02-04	2.4700	2.5000	2.3400	2.350000	-11.321%	50,667	-45.957%
2026-02-03	2.7700	2.7700	2.6300	2.650000	-6.195%	323,705	-52.075%
2026-02-02	2.6400	2.9100	2.6000	2.825000	+8.788%	15,520	-55.044%
2026-01-30	2.6100	2.7548	2.5100	2.596800	-2.008%	13,240	-51.094%
2026-01-29	2.8500	2.8500	2.6200	2.650000	-3.986%	28,570	-52.075%
2026-01-28	2.8000	2.9594	2.6001	2.760000	+1.471%	361,337	-53.986%
2026-01-27	3.0400	3.0500	2.7100	2.720000	-11.688%	19,149	-53.309%
2026-01-26	3.1500	3.1500	3.0200	3.080000	-1.282%	8,732	-58.766%
2026-01-23	3.2700	3.5194	3.1000	3.120000	-3.106%	12,807	-59.295%
2026-01-22	3.0200	3.2200	3.0200	3.220000	+4.989%	5,740	-60.559%
2026-01-21	3.5750	3.7999	3.0670	3.067000	-7.341%	13,200	-58.591%
2026-01-20	3.5800	3.6800	3.2900	3.310000	-8.991%	16,836	-61.631%
2026-01-16	3.6100	3.7350	3.6100	3.637000	-1.436%	13,117	-65.081%
2026-01-15	3.8000	3.8000	3.6900	3.690000	-1.862%	5,360	-65.583%
2026-01-14	3.7600	3.8900	3.7600	3.760000	0.000%	4,345	-66.223%
2026-01-13	3.8400	3.8700	3.7100	3.760000	+0.267%	2,560	-66.223%
2026-01-12	3.8800	3.9400	3.6899	3.750000	-5.542%	7,369	-66.133%
2026-01-09	3.9900	4.0000	3.9700	3.970000	+1.795%	3,031	-68.010%
2026-01-08	3.9000	3.9900	3.8900	3.900000	-2.743%	2,334	-67.436%
2026-01-07	3.9600	4.0858	3.9100	4.010000	+3.886%	5,473	-68.329%
2026-01-06	3.9800	4.0650	3.8400	3.860000	-5.160%	12,308	-67.098%
2026-01-05	3.9300	4.1400	3.8950	4.070000	+3.299%	17,073	-68.796%
2026-01-02	3.9200	3.9600	3.8900	3.940000	-0.253%	5,666	-67.766%
2025-12-31	3.9400	4.0400	3.9000	3.950000	0.000%	6,551	-67.848%
2025-12-30	4.0000	4.0300	3.9400	3.950000	-3.423%	11,207	-67.848%
2025-12-29	4.1200	4.1200	4.0600	4.090000	-1.208%	5,981	-68.949%
2025-12-26	4.0200	4.1400	4.0200	4.140000	-0.241%	4,748	-69.324%
2025-12-24	3.9800	4.1500	3.9800	4.150000	+1.220%	2,708	-69.398%
2025-12-23	4.0350	4.2300	4.0100	4.100000	0.000%	22,036	-69.024%
2025-12-22	4.2100	4.2200	4.0800	4.100000	-3.073%	24,105	-69.024%
2025-12-19	4.1300	4.2900	4.0105	4.230000	+2.421%	35,203	-69.976%
2025-12-18	4.0900	4.1300	4.0300	4.130000	+0.487%	21,033	-69.249%
2025-12-17	4.1200	4.1200	4.0500	4.110000	-0.243%	16,049	-69.100%
2025-12-16	4.1700	4.1700	4.0800	4.120000	-0.483%	14,071	-69.175%
2025-12-15	4.0500	4.1700	4.0500	4.140000	-0.241%	23,174	-69.324%
2025-12-12	4.2400	4.2400	4.1000	4.150000	-2.582%	26,784	-69.398%
2025-12-11	4.1586	4.3000	4.1001	4.260000	-1.843%	14,079	-70.188%
2025-12-10	4.0600	4.3400	4.0206	4.340000	+1.878%	43,238	-70.737%
2025-12-09	4.2000	4.2950	4.0850	4.260000	-0.467%	22,622	-70.188%
2025-12-08	4.0500	4.3000	4.0000	4.280000	+4.136%	30,285	-70.327%
2025-12-05	4.0800	4.1800	4.0500	4.110000	-5.081%	42,254	-69.100%
2025-12-04	4.1600	4.3700	4.0505	4.330000	-1.591%	94,131	-70.670%
2025-12-03	4.3900	4.5983	4.2000	4.400000	+1.149%	727,133	-71.136%
2025-12-02	4.4000	4.5400	4.1100	4.350000	-1.806%	2,936,390	-70.805%
2025-12-01	4.5000	4.5479	4.4000	4.430000	-2.423%	5,981	-71.332%
2025-11-28	4.5000	4.5400	4.5000	4.540000	0.000%	3,221	-72.026%
2025-11-26	4.3400	4.9711	4.3200	4.540000	+5.093%	27,611	-72.026%
2025-11-25	4.4197	4.4300	4.3100	4.320000	-2.041%	10,386	-70.602%
2025-11-24	4.5000	4.5100	4.3500	4.410000	-1.010%	6,844	-71.202%
2025-11-21	4.4100	4.5150	4.4100	4.455000	+2.414%	3,798	-71.493%
2025-11-20	4.6500	4.6800	4.3500	4.350000	-9.186%	10,583	-70.805%
2025-11-19	4.6700	4.7900	4.5500	4.790000	-0.416%	3,916	-73.486%
2025-11-18	4.5500	4.9400	4.5500	4.810000	+2.778%	27,644	-73.597%
2025-11-17	4.4700	4.6800	4.4401	4.680000	+3.311%	18,300	-72.863%
2025-11-14	4.3600	4.7000	4.3600	4.530000	+0.221%	14,671	-71.965%
2025-11-13	4.5100	4.7622	4.5100	4.520000	-6.612%	23,351	-71.903%
2025-11-12	4.2500	5.1299	4.2500	4.840000	-6.019%	2,208,439	-73.760%
2025-11-11	5.1500	5.1500	5.1000	5.150000	-1.718%	9,678	-75.340%
2025-11-10	5.1700	5.4100	5.1000	5.240000	+2.947%	42,270	-75.763%
2025-11-07	5.2600	5.3200	4.9900	5.090000	-2.490%	26,563	-75.049%
2025-11-06	5.3000	5.3150	5.2100	5.220000	-3.154%	6,322	-75.670%
2025-11-05	5.3300	5.4950	5.3300	5.390000	+1.507%	9,949	-76.438%
2025-11-04	5.3674	5.3881	5.2350	5.310000	-3.102%	14,383	-76.083%
2025-11-03	5.3000	5.6700	5.2900	5.480000	+1.107%	31,632	-76.825%
2025-10-31	5.1100	5.4500	5.1100	5.420000	+4.432%	25,456	-76.568%
2025-10-30	5.1500	5.2300	5.0000	5.190000	+1.367%	9,491	-75.530%
2025-10-29	5.1600	5.3700	5.1200	5.120000	-1.349%	22,941	-75.195%
2025-10-28	5.0600	5.2450	5.0600	5.190000	+2.569%	6,989	-75.530%
2025-10-27	5.4000	5.4000	5.0200	5.060000	-0.589%	43,919	-74.901%
2025-10-24	5.3500	5.3500	5.0900	5.090000	-1.927%	29,967	-75.049%
2025-10-23	5.3500	5.5211	5.1200	5.190000	-4.244%	20,240	-75.530%
2025-10-22	5.0800	5.8876	5.0700	5.420000	+4.231%	80,889	-76.568%
2025-10-21	5.1100	5.2500	5.1100	5.200000	+0.193%	28,727	-75.577%
2025-10-20	4.7200	5.6500	4.6921	5.190000	+1.170%	1,396,002	-75.530%
2025-10-17	5.1000	5.2550	5.0000	5.130000	-0.581%	28,928	-75.244%
2025-10-16	5.2600	5.2600	5.1100	5.160000	-0.578%	26,211	-75.388%
2025-10-15	5.1000	5.2400	5.1000	5.190000	+2.874%	27,258	-75.530%
2025-10-14	5.2900	5.3287	5.0300	5.045000	-5.524%	17,143	-74.827%
2025-10-13	5.1750	5.4918	5.1750	5.340000	+2.890%	33,931	-76.217%
2025-10-10	5.3900	5.4999	5.1700	5.190000	-3.532%	29,246	-75.530%
2025-10-09	5.5000	5.5900	5.2501	5.380000	-2.712%	28,777	-76.394%
2025-10-08	5.1400	5.5800	5.1400	5.530000	+5.736%	54,662	-77.034%
2025-10-07	5.2800	5.4685	5.1800	5.230000	-0.570%	45,754	-75.717%
2025-10-06	5.2800	5.4738	5.2505	5.260000	-0.567%	11,225	-75.856%
2025-10-03	5.2800	5.4707	5.2400	5.290000	-1.306%	17,621	-75.992%
2025-10-02	5.5600	5.5600	5.2014	5.360000	-2.190%	23,879	-76.306%
2025-10-01	5.4300	5.5400	5.1900	5.480000	+0.183%	46,282	-76.825%
2025-09-30	5.5300	5.5300	5.4000	5.470000	0.000%	5,649	-76.782%
2025-09-29	5.5900	5.6799	5.4301	5.470000	-3.186%	10,480	-76.782%
2025-09-26	5.9300	5.9300	5.4323	5.650000	-5.833%	39,596	-77.522%
2025-09-25	5.7400	6.1000	5.5500	6.000000	+5.448%	116,035	-78.833%
2025-09-24	5.1900	5.7700	5.1001	5.690000	+8.175%	88,944	-77.680%
2025-09-23	5.4700	5.4700	5.1600	5.260000	-4.189%	37,089	-75.856%
2025-09-22	5.4900	5.6202	5.3200	5.490000	+2.235%	47,954	-76.867%
2025-09-19	5.7300	5.7300	5.3300	5.370000	-5.789%	44,131	-76.350%
2025-09-18	5.6200	5.8000	5.5665	5.700000	0.000%	35,836	-77.719%
2025-09-17	5.1500	6.0000	5.1500	5.700000	+9.195%	76,495	-77.719%
2025-09-16	5.0400	5.3200	5.0400	5.220000	+3.984%	70,328	-75.670%
2025-09-15	5.0400	5.2500	4.8600	5.020000	-7.551%	101,970	-74.701%
2025-09-12	5.1400	5.6500	4.6800	5.430000	+26.264%	2,650,049	-76.611%
2025-09-11	4.2200	4.4199	4.2000	4.300500	-1.590%	36,202	-70.469%
2025-09-10	4.4700	4.4700	4.2913	4.370000	-0.907%	26,901	-70.938%
2025-09-09	4.6800	4.7282	4.3400	4.410000	-11.178%	40,465	-71.202%
2025-09-08	4.9500	4.9834	4.8900	4.965000	-1.488%	30,962	-74.421%
2025-09-05	5.5600	5.5600	5.0000	5.040000	-11.424%	41,644	-74.802%
2025-09-04	5.6500	5.7200	5.5300	5.690000	+0.530%	53,942	-77.680%
2025-09-03	5.7900	5.7903	5.6300	5.660000	-0.527%	54,286	-77.562%
2025-09-02	5.6500	5.7597	5.6500	5.690000	+0.176%	52,019	-77.680%
2025-08-29	5.6600	5.8100	5.6501	5.680000	-1.560%	27,134	-77.641%
2025-08-28	5.6000	5.8000	5.6000	5.770000	+3.220%	72,218	-77.990%
2025-08-27	5.5000	5.6400	5.5000	5.590000	0.000%	41,013	-77.281%
2025-08-26	5.6000	5.6004	5.4900	5.590000	-0.887%	45,520	-77.281%
2025-08-25	5.5900	5.6500	5.4460	5.640000	+0.178%	29,368	-77.482%
2025-08-22	5.6500	5.6894	5.4737	5.630000	-1.573%	32,270	-77.442%
2025-08-21	5.2500	5.7200	5.2500	5.720000	+7.317%	31,901	-77.797%
2025-08-20	5.2500	5.3300	5.2100	5.330000	+0.188%	28,357	-76.173%
2025-08-19	5.3600	5.3700	5.2500	5.320000	0.000%	28,875	-76.128%
2025-08-18	5.2500	5.4400	5.2500	5.320000	-0.375%	32,455	-76.128%
2025-08-15	5.3300	5.4699	5.1300	5.340000	-0.373%	61,025	-76.217%
2025-08-14	5.5000	5.5000	5.2600	5.360000	-3.770%	33,636	-76.306%
2025-08-13	5.8500	5.8500	5.4000	5.570000	-3.883%	49,037	-77.199%
2025-08-12	5.3500	5.7950	5.3300	5.795000	+6.526%	218,662	-78.085%
2025-08-11	5.7600	5.7600	5.2800	5.440000	-2.334%	54,551	-76.654%
2025-08-08	5.5600	5.8300	5.4700	5.570000	-1.590%	94,574	-77.199%
2025-08-07	5.5300	5.8500	5.5300	5.660000	0.000%	34,465	-77.562%
2025-08-06	5.6000	5.7400	5.5500	5.660000	-1.222%	45,266	-77.562%
2025-08-05	6.6400	6.6400	5.5500	5.730000	-13.705%	176,347	-77.836%
2025-08-04	6.0900	6.7800	6.0800	6.640000	+2.628%	159,598	-80.873%
2025-08-01	6.5800	7.2000	6.1100	6.470000	-6.638%	482,106	-80.371%
2025-07-31	6.5800	7.2100	6.2000	6.930000	-3.482%	976,485	-81.674%
2025-07-30	7.6600	8.9800	5.9000	7.180000	+60.987%	58,855,110	-82.312%
2025-07-29	4.5100	4.5950	4.4000	4.460000	-1.978%	38,653	-71.525%
2025-07-28	4.8000	4.9051	4.5000	4.550000	-7.143%	113,429	-72.088%
2025-07-25	4.9600	5.0400	4.8500	4.900000	+0.410%	51,155	-74.082%
2025-07-24	5.0800	5.2000	4.8700	4.880000	-5.243%	50,698	-73.975%
2025-07-23	5.0800	5.3005	5.0517	5.150000	+0.980%	56,413	-75.340%
2025-07-22	4.8900	5.3300	4.8900	5.100000	+3.239%	106,953	-75.098%
2025-07-21	4.8500	5.0400	4.7300	4.940000	-3.137%	145,686	-74.291%
2025-07-18	5.9400	6.0700	5.1000	5.100000	-23.077%	358,902	-75.098%
2025-07-17	4.9200	7.0500	4.5100	6.630000	+56.000%	6,748,168	-80.845%
2025-07-16	3.8300	4.4400	3.8205	4.250000	+13.333%	127,664	-70.118%
2025-07-15	3.8400	3.8599	3.5700	3.750000	-5.542%	99,920	-66.133%
2025-07-14	4.9100	4.9100	3.8500	3.970000	-22.004%	265,526	-68.010%
2025-07-11	5.8200	5.8900	4.7609	5.090000	-15.728%	335,989	-75.049%
2025-07-10	5.6800	6.3890	5.6800	6.040000	+3.780%	185,326	-78.974%
2025-07-09	5.8600	6.1806	5.6750	5.820000	-8.920%	189,349	-78.179%
2025-07-08	5.9900	6.4200	5.5100	6.390000	+7.757%	312,943	-80.125%
2025-07-07	6.4300	6.4300	5.3300	5.930000	-7.776%	353,634	-78.583%
2025-07-03	6.5500	8.2400	6.1200	6.430000	-5.718%	932,080	-80.249%
2025-07-02	6.0200	7.2400	5.5600	6.820000	-38.779%	2,096,785	-81.378%
2025-07-01	10.1450	15.6000	8.8300	11.140000	+262.866%	51,022,796	-88.600%
2025-06-30	2.7600	3.3307	2.7200	3.070000	+10.830%	129,385	-58.632%
2025-06-27	2.6600	2.9199	2.6144	2.770000	+2.214%	8,104	-54.152%
2025-06-26	2.6487	2.7600	2.6487	2.710000	+3.435%	14,981	-53.137%
2025-06-25	2.7000	2.7000	2.6000	2.620000	-1.873%	8,479	-51.527%
2025-06-24	2.8800	2.8800	2.6613	2.670000	-2.555%	10,648	-52.434%
2025-06-23	2.9200	2.9200	2.7100	2.740000	-4.530%	32,411	-53.650%
2025-06-20	2.9800	3.0579	2.7800	2.870000	-2.048%	21,786	-55.749%
2025-06-18	2.8800	3.0499	2.8100	2.930000	+1.736%	9,763	-56.655%
2025-06-17	2.9500	3.1000	2.8307	2.880000	-2.867%	19,619	-55.903%
2025-06-16	2.7700	3.1300	2.7700	2.965000	+7.342%	49,111	-57.167%
2025-06-13	2.9000	2.9500	2.7500	2.762200	-5.242%	26,732	-54.022%
2025-06-12	3.0800	3.0900	2.9050	2.915000	-2.181%	17,626	-56.432%
2025-06-11	3.1300	3.1650	2.9100	2.980000	-5.096%	36,028	-57.383%
2025-06-10	3.2000	3.2000	3.1101	3.140000	+2.280%	14,777	-59.554%
2025-06-09	3.1800	3.2759	3.0250	3.070000	-0.968%	24,570	-58.632%
2025-06-06	3.1200	3.2100	3.0000	3.100000	-3.727%	47,410	-59.032%
2025-06-05	3.2800	3.2800	3.1700	3.220000	-1.829%	16,473	-60.559%
2025-06-04	3.5000	3.5150	3.2400	3.280000	-4.928%	48,028	-61.280%
2025-06-03	3.6400	3.8000	3.1300	3.450000	-6.757%	108,472	-63.188%
2025-06-02	4.1900	4.5300	3.5200	3.700000	-13.753%	154,918	-65.676%
2025-05-30	4.0000	5.0684	4.0000	4.290000	+10.567%	727,630	-70.396%
2025-05-29	3.1400	4.0000	3.1400	3.880000	+23.175%	371,201	-67.268%
2025-05-28	3.5200	3.5300	2.9200	3.150000	-13.462%	88,201	-59.683%
2025-05-27	2.9300	3.6900	2.8550	3.640000	+23.810%	512,270	-65.110%
2025-05-23	2.7000	2.9700	2.7000	2.940000	+3.887%	16,264	-56.803%
2025-05-22	2.9800	2.9800	2.6600	2.830000	-5.034%	24,180	-55.124%
2025-05-21	2.7800	3.0600	2.7600	2.980000	+7.194%	38,560	-57.383%
2025-05-20	2.7200	2.7900	2.6509	2.780000	+3.346%	21,119	-54.317%
2025-05-19	2.8500	2.8500	2.6200	2.690000	-5.614%	22,287	-52.788%
2025-05-16	2.9100	2.9500	2.7000	2.850000	-6.250%	111,239	-55.439%
2025-05-15	2.9700	3.2499	2.9018	3.040000	+2.357%	223,045	-58.224%
2025-05-14	3.0300	3.0750	2.8500	2.970000	-2.623%	87,158	-57.239%
2025-05-13	3.0100	3.2700	3.0000	3.050000	-0.651%	118,537	-58.361%
2025-05-12	2.6300	3.2400	2.6263	3.070000	+14.981%	382,693	-58.632%
2025-05-09	2.6500	2.7500	2.5800	2.670000	0.000%	43,997	-52.434%
2025-05-08	2.6900	2.7100	2.5686	2.670000	0.000%	12,615	-52.434%
2025-05-07	2.6500	2.7577	2.6002	2.670000	+0.376%	26,711	-52.434%
2025-05-06	2.7300	2.7300	2.5900	2.660000	-2.206%	23,410	-52.256%
2025-05-05	2.6900	2.8500	2.6500	2.720000	+1.115%	30,069	-53.309%
2025-05-02	2.7400	2.7899	2.6000	2.690000	-3.498%	39,210	-52.788%
2025-05-01	2.7600	2.8575	2.7115	2.787500	-2.193%	33,582	-54.439%
2025-04-30	2.8900	2.9510	2.5900	2.850000	-3.061%	155,454	-55.439%
2025-04-29	2.7400	3.0677	2.7000	2.940000	+8.487%	141,647	-56.803%
2025-04-28	2.8200	2.8800	2.7100	2.710000	-5.903%	69,792	-53.137%
2025-04-25	2.9200	2.9200	2.7500	2.880000	+0.348%	14,050	-55.903%
2025-04-24	2.8000	2.9900	2.7700	2.870000	-0.692%	37,274	-55.749%
2025-04-23	2.8000	2.9200	2.6400	2.890000	+3.584%	75,443	-56.055%
2025-04-22	2.6100	2.9000	2.5900	2.790000	+4.494%	77,369	-54.480%
2025-04-21	2.6500	2.8000	2.4701	2.670000	-2.198%	46,098	-52.434%
2025-04-17	2.8400	2.8400	2.6600	2.730000	+2.247%	91,540	-53.480%
2025-04-16	2.5800	2.9000	2.4078	2.670000	+0.755%	186,193	-52.434%
2025-04-15	2.1400	2.6600	2.1400	2.650000	+14.224%	260,888	-52.075%
2025-04-14	2.2900	2.7500	2.2300	2.320000	-11.787%	392,061	-45.259%
2025-04-11	2.9300	3.3499	2.3400	2.630000	+21.198%	29,847,309	-51.711%
2025-04-10	2.2400	2.3604	2.0068	2.170000	0.000%	2,811,814	-41.475%
2025-04-09	2.6700	2.8552	2.0900	2.170000	-17.490%	244,458	-41.475%

.dark-mode .nLtQGf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLtQGf{ color: #333333; background-color: white; border: 2px solid #333333; }BGLCBioNexus Gene Lab Corp Common stockstock NASDAQ

BGLC
BioNexus Gene Lab Corp Common stock
stock NASDAQ