Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionexus Gene Lab Corp (NQ: BGLC )

0.5998 -0.2488 (-29.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6800 0.7075 0.5800 0.5998 735,884 -0.25(-29.32%)
Apr 18, 2024 0.6500 1.000 0.6333 0.8486 3,207,455 +0.22(+34.00%)
Apr 17, 2024 0.6200 0.6600 0.6200 0.6333 49,356 +0.00(+0.52%)
Apr 16, 2024 0.6200 0.6795 0.6200 0.6300 27,849 +0.01(+1.34%)
Apr 15, 2024 0.6500 0.7500 0.6216 0.6217 132,142 -0.04(-6.23%)
Apr 12, 2024 0.6400 0.7500 0.6400 0.6630 41,958 -0.01(-0.90%)
Apr 11, 2024 0.6500 0.6700 0.6304 0.6690 43,406 +0.02(+3.72%)
Apr 10, 2024 0.6580 0.6798 0.6200 0.6450 40,484 +0.02(+3.48%)
Apr 09, 2024 0.6222 0.6419 0.6200 0.6233 21,571 -0.01(-1.06%)
Apr 08, 2024 0.6227 0.6419 0.6200 0.6300 25,112 -0.01(-1.87%)
Apr 05, 2024 0.6100 0.6658 0.6000 0.6420 138,608 +0.02(+2.88%)
Apr 04, 2024 0.6290 0.6300 0.6000 0.6240 92,296 +0.03(+5.23%)
Apr 03, 2024 0.6352 0.6704 0.5879 0.5930 307,587 -0.01(-1.98%)
Apr 02, 2024 0.6111 0.6410 0.6000 0.6050 114,943 -0.03(-3.97%)
Apr 01, 2024 0.6920 0.7042 0.6202 0.6300 198,838 -0.08(-10.76%)
Mar 28, 2024 0.6600 0.7200 0.6600 0.7060 79,126 +0.01(+0.86%)
Mar 27, 2024 0.6860 0.7199 0.6500 0.7000 25,915 +0.00(+0.29%)
Mar 26, 2024 0.7003 0.7350 0.6636 0.6980 65,826 -0.02(-3.32%)
Mar 25, 2024 0.7300 0.7700 0.6554 0.7220 97,789 -0.00(-0.41%)
Mar 22, 2024 0.7300 0.7699 0.7200 0.7250 45,313 -0.03(-3.95%)
Mar 21, 2024 0.7700 0.7900 0.7252 0.7548 84,359 -0.04(-4.94%)
Mar 20, 2024 0.7665 0.8300 0.7250 0.7940 104,434 +0.07(+9.50%)
Mar 19, 2024 0.7400 0.7875 0.7100 0.7251 72,484 -0.01(-1.88%)
Mar 18, 2024 0.7193 0.7490 0.7010 0.7390 42,557 +0.02(+3.28%)
Mar 15, 2024 0.6900 0.7600 0.6900 0.7155 35,626 +0.01(+0.92%)
Mar 14, 2024 0.7320 0.7450 0.7000 0.7090 67,094 -0.00(-0.45%)
Mar 13, 2024 0.7200 0.7600 0.7100 0.7122 49,570 -0.03(-3.46%)
Mar 12, 2024 0.7970 0.7973 0.7100 0.7377 92,545 -0.03(-4.46%)
Mar 11, 2024 0.7720 0.8000 0.7720 0.7721 47,581 +0.00(+0.01%)
Mar 08, 2024 0.8090 0.8300 0.7500 0.7720 100,520 +0.00(+0.08%)
Mar 07, 2024 0.8000 0.8202 0.7600 0.7714 121,033 -0.05(-5.95%)
Mar 06, 2024 0.8500 0.8840 0.7500 0.8202 275,746 -0.03(-3.73%)
Mar 05, 2024 0.9700 1.070 0.8500 0.8520 737,859 -0.22(-20.37%)
Mar 04, 2024 0.7153 1.200 0.6800 1.070 2,722,303 +0.36(+49.65%)
Mar 01, 2024 0.6100 0.8358 0.5997 0.7150 1,036,664 +0.15(+25.64%)
Feb 29, 2024 0.6500 0.6500 0.5501 0.5691 230,926 -0.07(-11.09%)
Feb 28, 2024 0.7100 0.7100 0.6200 0.6401 151,013 -0.07(-9.85%)
Feb 27, 2024 0.7200 0.7500 0.5800 0.7100 334,787 -0.04(-5.33%)
Feb 26, 2024 0.7100 0.7500 0.6800 0.7500 179,383 +0.07(+10.28%)
Feb 23, 2024 0.8211 0.8405 0.6500 0.6801 230,585 -0.14(-17.47%)
Feb 22, 2024 0.7840 0.8980 0.7400 0.8241 358,073 +0.07(+9.88%)
Feb 21, 2024 0.8300 0.8400 0.7337 0.7500 297,934 -0.08(-9.83%)
Feb 20, 2024 1.000 1.030 0.8310 0.8318 468,397 -0.20(-19.24%)
Feb 16, 2024 1.100 1.150 0.9916 1.030 627,534 -0.11(-9.65%)
Feb 15, 2024 1.050 1.330 0.9300 1.140 1,685,893 +0.00(+0.00%)
Feb 14, 2024 1.210 1.400 0.9700 1.140 5,611,264 -0.43(-27.39%)
Feb 13, 2024 1.060 3.390 0.9500 1.570 75,054,248 +1.16(+282.00%)
Feb 12, 2024 0.4411 0.4411 0.4004 0.4110 36,720 -0.01(-3.43%)
Feb 09, 2024 0.4200 0.4398 0.4200 0.4256 22,801 -0.02(-5.00%)
Feb 08, 2024 0.4300 0.4499 0.4111 0.4480 45,843 +0.02(+4.19%)
Feb 07, 2024 0.4280 0.4500 0.4271 0.4300 9,488 -0.01(-1.15%)
Feb 06, 2024 0.4599 0.4600 0.4270 0.4350 29,561 -0.01(-2.27%)
Feb 05, 2024 0.4500 0.4600 0.4250 0.4451 22,760 +0.01(+1.16%)
Feb 02, 2024 0.4505 0.4505 0.4206 0.4400 67,686 -0.00(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.