ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
BioNexus Gene Lab Corporation

BioNexus Gene Lab Corporation (BGLC)

0.509
0.0139
(2.81%)
Closed July 24 4:00PM
0.4822
-0.0268
( -5.27% )
Pre Market: 8:28AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0477-9.001698433670.52990.65010.483236170.50930196CS
4-0.0068-1.390593047030.4890.65010.4551249160.5081341CS
12-0.1188-19.76705490850.6010.750.42021771820.51497899CS
26-0.0378-7.269230769230.523.390.40048542731.33248361CS
52-4.5278-90.3752495015.015.010.3115563171.24492721CS
156-3.0178-86.22285714293.59.490.3116183951.47171738CS
260-3.0178-86.22285714293.59.490.3116183951.47171738CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17218605000.5090.01392.810.4950.65010.481264116
17217741000.4951-0.000349-0.070.5050.520.485360856
17216877000.495449-0.020851-4.040.52990.52990.490247566
17214285000.51630.00240.470.5390.5390.513932016
17213421000.5139-0.0161-3.040.52990.590.5217053
17212557000.530.011.920.5110.54750.543057
17211693000.52-0.0104-1.960.51450.550.51361676696
17210829000.53040.02464.860.50.53040.4701287104
17208237000.50580.02094.310.480.51980.470178261
17207373000.48490.00340.710.48140.4890.4834011
17206509000.48150.01954.220.46190.48480.45522005
17205645000.462-0.013-2.740.4750.4750.4619276
17204781000.4750.01112.390.4790.4790.46228203
17202189000.4639-0.0061-1.300.47840.47840.4613821
17200406400.47-0.0017-0.360.470.4890.4619866
17199597000.47170.00170.360.46990.498190.45569738
17198733000.470.0091.950.47510.4950.460132799
17196141000.46100.000.4610.4610.4610
17195277000.461-0.029-5.920.4890.4890.46114839
17194413000.490.01162.420.47350.50.4627226
17193549000.47840.00310.650.4890.4890.46540053
17192685000.47530.01252.700.4550.490.44899100141
17190093000.46280.00280.610.4650.467450.4423046
17189229000.460.00120.260.460.460.4465006
17187501000.45880.00881.960.45640.4610.439469703
17186637000.450.0081.810.4430.49430.443110173
17184045000.442-0.037-7.720.450.450.4311130694
17183181000.4790.00410.860.4830.49910.45479771
17182317000.4749-0.0351-6.880.4950.4950.46107553
17181453000.51-0.02-3.770.5510.5510.47173192
17180589000.53-0.0255-4.590.57750.57950.52157739
17177997000.5555-0.045-7.490.5780.630.5541151848
17177133000.60050.100520.100.490.750.49976974
17176269000.50.00370.750.46160.5250.4616328370
17175405000.49630.05629912.800.4690.6780.453944249
17174541000.4400010.0152013.580.44590.46480.4439299
17171949000.4248-0.0108-2.480.4260.44990.424568762
17171085000.4356-0.0543-11.080.49560.49560.4202135363
17170221000.4899-0.03-5.770.520.5320.489980187
17169357000.5199-0.0001-0.020.530.5450.515726638
17165901000.52-0.024-4.410.550.550.515524859
17165037000.544-0.0024-0.440.550.56299990.5159295
17164173000.54640.00541.000.5360.5750.53688982
17163309000.541-0.0295-5.170.57960.580.53137198
17162445000.5705-0.0034-0.590.59590.59590.565840167
17159853000.57390.00390010.680.560.58970.5638769
17158989000.5699999-0.01-1.720.59250.59250.5544692
17158125000.58-0.0029-0.500.59590.6060.58141462
17157261000.58290.00280010.480.590.59990.581292612
17156397000.5800999-0.000201-0.030.580.59990.5864474
17153805000.580301-0.014699-2.470.5920.60.5858467
17152941000.5950.0050.850.58009990.61660.580099929021
17152077000.59-0.0082-1.370.60950.62039990.58522337
17151213000.59820.00330.550.60.610.5925142
17150349000.5949-0.0091-1.510.59140.620.5876190
17147757000.604-0.0056-0.920.60.630.595118206
17146893000.6096-0.0048-0.780.6010.630.59244472
17146029000.6143999-0.0055-0.890.60.630.652854
17145165000.61990.01993.320.610.6440.671309
17144301000.60.00651.100.5920.62890.59269666
17141709000.59350.00090.150.58450.61990.584537825
17140845000.5926-0.0024-0.400.580.6250.5844884

Your Recent History

Delayed Upgrade Clock