Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionexus Gene Lab Corp (NQ: BGLC )

0.4303 +0.0003 (+0.07%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.4211 0.4700 0.4211 0.4280 399,787 +0.00(+1.04%)
Sep 25, 2024 0.4180 0.4900 0.4050 0.4236 815,249 +0.01(+1.34%)
Sep 24, 2024 0.4152 0.4300 0.4026 0.4180 59,463 +0.00(+0.63%)
Sep 23, 2024 0.4210 0.4466 0.4150 0.4154 84,769 +0.01(+2.87%)
Sep 20, 2024 0.4280 0.4280 0.3951 0.4038 110,007 -0.01(-2.70%)
Sep 19, 2024 0.4399 0.4399 0.4150 0.4150 49,819 -0.00(-0.98%)
Sep 18, 2024 0.4339 0.4467 0.4150 0.4191 62,396 -0.02(-3.46%)
Sep 17, 2024 0.4900 0.4900 0.4305 0.4341 320,342 -0.01(-2.23%)
Sep 16, 2024 0.4000 0.4644 0.4000 0.4440 944,547 +0.04(+11.00%)
Sep 13, 2024 0.3879 0.4640 0.3706 0.4000 1,770,669 +0.01(+2.83%)
Sep 12, 2024 0.3450 0.5800 0.3400 0.3890 12,416,389 +0.03(+8.36%)
Sep 11, 2024 0.3632 0.4879 0.3401 0.3590 2,346,731 +0.01(+2.48%)
Sep 10, 2024 0.3900 0.3900 0.3440 0.3503 129,550 -0.03(-8.25%)
Sep 09, 2024 0.3910 0.4099 0.3700 0.3818 115,143 -0.03(-6.86%)
Sep 06, 2024 0.4120 0.4400 0.3900 0.4099 275,396 -0.01(-2.89%)
Sep 05, 2024 0.4395 0.4395 0.4180 0.4221 13,142 -0.01(-2.43%)
Sep 04, 2024 0.4300 0.4400 0.4200 0.4326 9,802 +0.01(+2.68%)
Sep 03, 2024 0.4599 0.4599 0.4207 0.4213 75,809 -0.02(-4.42%)
Aug 30, 2024 0.4250 0.4550 0.4100 0.4408 60,948 +0.00(+0.18%)
Aug 29, 2024 0.4550 0.4550 0.4305 0.4400 51,106 -0.02(-3.99%)
Aug 28, 2024 0.4500 0.4800 0.4335 0.4583 41,249 +0.01(+1.75%)
Aug 27, 2024 0.4300 0.4899 0.4300 0.4504 360,632 +0.01(+2.46%)
Aug 26, 2024 0.4200 0.5168 0.4115 0.4396 1,160,419 +0.02(+4.05%)
Aug 23, 2024 0.4300 0.4499 0.4200 0.4225 72,169 +0.00(+0.60%)
Aug 22, 2024 0.4400 0.4500 0.4200 0.4200 12,062 -0.01(-3.16%)
Aug 21, 2024 0.4318 0.4474 0.4158 0.4337 7,580 +0.02(+4.36%)
Aug 20, 2024 0.4550 0.4600 0.4108 0.4156 114,496 -0.01(-3.35%)
Aug 19, 2024 0.4290 0.4500 0.4290 0.4300 29,082 +0.01(+3.37%)
Aug 16, 2024 0.4564 0.4564 0.4100 0.4160 42,648 -0.00(-0.86%)
Aug 15, 2024 0.4456 0.4549 0.4026 0.4196 94,771 -0.02(-5.00%)
Aug 14, 2024 0.4472 0.4623 0.4300 0.4417 37,140 -0.00(-0.74%)
Aug 13, 2024 0.4599 0.4599 0.4425 0.4450 21,765 -0.01(-2.56%)
Aug 12, 2024 0.4400 0.4800 0.4400 0.4567 39,769 +0.03(+5.89%)
Aug 09, 2024 0.4580 0.4900 0.4300 0.4313 100,958 -0.01(-3.23%)
Aug 08, 2024 0.4400 0.4700 0.4400 0.4457 32,445 +0.01(+2.22%)
Aug 07, 2024 0.4550 0.4550 0.4300 0.4360 24,764 -0.02(-4.11%)
Aug 06, 2024 0.4315 0.4548 0.4315 0.4547 18,035 +0.02(+4.03%)
Aug 05, 2024 0.4660 0.4663 0.4300 0.4371 41,198 -0.04(-8.56%)
Aug 02, 2024 0.4500 0.4780 0.4500 0.4780 49,807 +0.03(+5.80%)
Aug 01, 2024 0.4800 0.5000 0.4518 0.4518 70,012 -0.04(-7.36%)
Jul 31, 2024 0.4800 0.4990 0.4800 0.4877 13,554 +0.00(+0.47%)
Jul 30, 2024 0.4860 0.5098 0.4849 0.4854 15,679 -0.00(-0.14%)
Jul 29, 2024 0.4999 0.5000 0.4861 0.4861 17,110 -0.00(-0.65%)
Jul 26, 2024 0.5000 0.5290 0.4822 0.4893 51,409 -0.02(-3.13%)
Jul 25, 2024 0.5290 0.5300 0.4700 0.5051 69,949 -0.00(-0.77%)
Jul 24, 2024 0.4951 0.6501 0.4800 0.5090 1,264,191 +0.01(+2.81%)
Jul 23, 2024 0.5050 0.5200 0.4853 0.4951 60,856 -0.00(-0.06%)
Jul 22, 2024 0.5139 0.5250 0.4902 0.4954 47,566 -0.02(-4.05%)
Jul 19, 2024 0.5390 0.5390 0.5139 0.5163 32,053 +0.00(+0.47%)
Jul 18, 2024 0.5299 0.5900 0.5000 0.5139 217,053 -0.02(-3.04%)
Jul 17, 2024 0.5110 0.5475 0.5000 0.5300 43,057 +0.01(+1.92%)
Jul 16, 2024 0.5145 0.5500 0.5136 0.5200 76,696 -0.01(-1.96%)
Jul 15, 2024 0.5000 0.5304 0.4701 0.5304 287,304 +0.02(+4.86%)
Jul 12, 2024 0.4800 0.5198 0.4701 0.5058 80,143 +0.02(+4.31%)
Jul 11, 2024 0.4814 0.4890 0.4800 0.4849 34,036 +0.00(+0.71%)
Jul 10, 2024 0.4619 0.4848 0.4550 0.4815 22,005 +0.02(+4.22%)
Jul 09, 2024 0.4750 0.4750 0.4600 0.4620 19,276 -0.01(-2.74%)
Jul 08, 2024 0.4790 0.4790 0.4620 0.4750 28,203 +0.01(+2.39%)
Jul 05, 2024 0.4784 0.4784 0.4600 0.4639 13,821 -0.01(-1.86%)
Jul 03, 2024 0.4600 0.4890 0.4600 0.4727 19,866 +0.00(+0.21%)
Jul 02, 2024 0.4699 0.4982 0.4550 0.4717 69,738 +0.00(+0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.