5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-6.60%
3 MONTH PERFORMANCE
-33.08%
6 MONTH PERFORMANCE
-28.65%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-55.46%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.74 | $2.69 (-1.82%) | $2.79 | $2.60 | 39,173 | $4.83 M |
| 05/01/2025 | $2.76 | $2.79 (1.09%) | $2.86 | $2.71 | 34,147 | $5.01 M |
| 04/30/2025 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.59 | 155,500 | $5.12 M |
| 04/29/2025 | $2.74 | $2.94 (7.3%) | $3.07 | $2.70 | 141,647 | $5.28 M |
| 04/28/2025 | $2.82 | $2.71 (-3.9%) | $2.88 | $2.71 | 69,800 | $4.87 M |
| 04/25/2025 | $2.92 | $2.88 (-1.37%) | $2.92 | $2.75 | 14,050 | $51.32 M |
| 04/24/2025 | $2.80 | $2.87 (2.5%) | $2.99 | $2.77 | 37,300 | $51.14 M |
| 04/23/2025 | $2.80 | $2.89 (3.21%) | $2.92 | $2.64 | 75,443 | $51.50 M |
| 04/22/2025 | $2.61 | $2.79 (6.9%) | $2.90 | $2.59 | 77,400 | $5.01 M |
| 04/21/2025 | $2.65 | $2.67 (0.75%) | $2.80 | $2.47 | 46,100 | $4.80 M |
| 04/17/2025 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.66 | 91,540 | $48.64 M |
| 04/16/2025 | $2.58 | $2.67 (3.49%) | $2.90 | $2.41 | 186,200 | $47.58 M |
| 04/15/2025 | $2.14 | $2.65 (23.83%) | $2.66 | $2.14 | 260,900 | $47.22 M |
| 04/14/2025 | $2.29 | $2.32 (1.31%) | $2.75 | $2.23 | 392,100 | $41.34 M |
| 04/11/2025 | $2.93 | $2.63 (-10.24%) | $3.35 | $2.34 | 29.85 M | $47.25 M |
| 04/10/2025 | $2.24 | $2.17 (-3.13%) | $2.36 | $2.01 | 2.81 M | $38.99 M |
| 04/09/2025 | $2.67 | $2.17 (-18.73%) | $2.86 | $2.09 | 244,500 | $38.99 M |
| 04/08/2025 | $3.08 | $2.63 (-14.61%) | $3.11 | $2.55 | 197,400 | $47.25 M |
| 04/07/2025 | $2.42 | $2.92 (20.66%) | $3.49 | $2.34 | 555,200 | $52.47 M |
| 04/04/2025 | $2.50 | $2.35 (-6%) | $2.67 | $2.35 | 945,700 | $42.22 M |
| 04/03/2025 | $2.60 | $2.88 (10.77%) | $3.17 | $2.31 | 857,921 | $51.75 M |
| 04/02/2025 | $2.60 | $2.53 (-2.69%) | $2.70 | $2.41 | 79,700 | $45.46 M |
| 04/01/2025 | $2.26 | $2.60 (15.04%) | $2.86 | $2.26 | 415,149 | $46.72 M |
| 03/31/2025 | $2.27 | $2.36 (3.96%) | $2.50 | $2.27 | 245,530 | $42.40 M |
| 03/28/2025 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.40 | 905,826 | $44.92 M |
| 03/27/2025 | $3.13 | $2.99 (-4.47%) | $3.20 | $2.87 | 12.16 M | $53.72 M |
| 03/26/2025 | $2.90 | $3.20 (10.34%) | $3.20 | $2.82 | 12.34 M | $57.50 M |
| 03/25/2025 | $2.77 | $2.84 (2.53%) | $2.90 | $2.77 | 220,600 | $51.03 M |
| 03/24/2025 | $2.88 | $2.88 (0%) | $2.90 | $2.88 | 28,133 | $51.75 M |
| 03/21/2025 | $2.96 | $2.85 (-3.72%) | $3.02 | $2.84 | 41,100 | $51.21 M |
| 03/20/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $2.90 | 62,263 | $54.26 M |
| 03/19/2025 | $3.10 | $3.09 (-0.32%) | $3.18 | $3.02 | 126,600 | $55.52 M |
| 03/18/2025 | $3.15 | $3.10 (-1.59%) | $3.15 | $3.00 | 33,021 | $55.70 M |
| 03/17/2025 | $3.55 | $3.09 (-12.96%) | $3.55 | $3.01 | 63,300 | $55.52 M |
| 03/14/2025 | $3.50 | $3.50 (0%) | $3.60 | $3.50 | 121,798 | $62.89 M |
| 03/13/2025 | $3.50 | $3.51 (0.29%) | $3.70 | $3.50 | 44,121 | $63.07 M |
| 03/12/2025 | $3.60 | $3.60 (0%) | $3.70 | $3.60 | 265,300 | $64.68 M |
| 03/11/2025 | $3.64 | $3.61 (-0.82%) | $3.75 | $3.50 | 153,710 | $64.86 M |
| 03/10/2025 | $3.94 | $3.65 (-7.36%) | $3.94 | $3.60 | 144,900 | $65.58 M |
| 03/07/2025 | $3.45 | $3.69 (6.96%) | $4.05 | $3.45 | 70,444 | $66.30 M |
| 03/06/2025 | $3.79 | $3.45 (-8.97%) | $3.97 | $3.22 | 104,440 | $61.99 M |
| 03/05/2025 | $3.28 | $3.42 (4.27%) | $3.69 | $3.17 | 87,143 | $61.45 M |
| 03/04/2025 | $3.20 | $3.27 (2.19%) | $3.35 | $3.02 | 2,190 | $58.75 M |
| 03/03/2025 | $3.14 | $3.28 (4.46%) | $3.36 | $3.14 | 5,464 | $58.93 M |
| 02/28/2025 | $3.40 | $3.28 (-3.53%) | $3.50 | $3.10 | 3,794 | $58.93 M |
| 02/27/2025 | $3.62 | $3.35 (-7.46%) | $3.62 | $3.33 | 2,520 | $60.19 M |
| 02/26/2025 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.51 | 9,172 | $63.07 M |
| 02/25/2025 | $3.65 | $3.64 (-0.27%) | $3.65 | $3.60 | 5,024 | $65.40 M |
| 02/24/2025 | $3.59 | $3.60 (0.28%) | $3.65 | $3.50 | 18,894 | $64.68 M |
| 02/21/2025 | $3.42 | $3.51 (2.63%) | $3.62 | $3.41 | 3,730 | $63.07 M |
| 02/20/2025 | $3.42 | $3.42 (0%) | $3.51 | $3.31 | 3,784 | $61.45 M |
| 02/19/2025 | $3.70 | $3.51 (-5.14%) | $3.70 | $3.51 | 3,275 | $63.07 M |
| 02/18/2025 | $3.79 | $3.57 (-5.8%) | $3.79 | $3.51 | 6,890 | $64.14 M |
| 02/14/2025 | $3.74 | $3.71 (-0.8%) | $3.80 | $3.70 | 3,192 | $66.66 M |
| 02/13/2025 | $3.50 | $3.80 (8.57%) | $3.84 | $3.50 | 3,692 | $68.28 M |
| 02/12/2025 | $3.98 | $3.51 (-11.81%) | $3.98 | $3.51 | 42,320 | $63.07 M |
| 02/11/2025 | $3.79 | $3.84 (1.32%) | $3.90 | $3.65 | 9,910 | $69.00 M |
| 02/10/2025 | $3.85 | $3.80 (-1.3%) | $3.85 | $3.71 | 3,750 | $68.28 M |
| 02/07/2025 | $3.79 | $3.85 (1.58%) | $4.04 | $3.79 | 4,750 | $69.18 M |
| 02/06/2025 | $3.83 | $3.99 (4.18%) | $4.08 | $3.83 | 7,780 | $71.69 M |
| 02/05/2025 | $4.10 | $3.81 (-7.07%) | $4.10 | $3.80 | 5,423 | $68.46 M |
| 02/04/2025 | $4.14 | $4.03 (-2.66%) | $4.14 | $4.00 | 7,052 | $72.41 M |
| 02/03/2025 | $4.15 | $4.02 (-3.13%) | $4.19 | $4.01 | 14,991 | $72.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
