5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-17.78%
3 MONTH PERFORMANCE
-40.56%
6 MONTH PERFORMANCE
-48.14%
YEAR-TO-DATE PERFORMANCE
-54.72%
1 YEAR PERFORMANCE
-58.62%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.22 | $0.23 (5.48%) | $0.24 | $0.21 | 4.10 M | $4.11 M |
| 12/19/2024 | $0.26 | $0.26 (0.96%) | $0.27 | $0.25 | 53,975 | $4.72 M |
| 12/18/2024 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.25 | 40,840 | $4.67 M |
| 12/17/2024 | $0.26 | $0.27 (5.1%) | $0.27 | $0.25 | 31,415 | $4.82 M |
| 12/16/2024 | $0.27 | $0.26 (-3.4%) | $0.28 | $0.25 | 83,400 | $4.65 M |
| 12/13/2024 | $0.26 | $0.26 (0.19%) | $0.28 | $0.26 | 40,644 | $4.67 M |
| 12/12/2024 | $0.27 | $0.27 (0%) | $0.29 | $0.25 | 64,533 | $4.87 M |
| 12/11/2024 | $0.29 | $0.29 (1.4%) | $0.29 | $0.28 | 51,547 | $5.21 M |
| 12/10/2024 | $0.32 | $0.29 (-7.49%) | $0.32 | $0.27 | 68,953 | $5.26 M |
| 12/09/2024 | $0.31 | $0.29 (-4.62%) | $0.31 | $0.29 | 202,205 | $5.26 M |
| 12/06/2024 | $0.31 | $0.29 (-6.13%) | $0.32 | $0.29 | 153,637 | $5.23 M |
| 12/05/2024 | $0.31 | $0.30 (-3.23%) | $0.32 | $0.29 | 226,037 | $5.39 M |
| 12/04/2024 | $0.30 | $0.32 (7%) | $0.39 | $0.28 | 2.14 M | $5.77 M |
| 12/03/2024 | $0.33 | $0.31 (-6.72%) | $0.33 | $0.29 | 761,000 | $5.51 M |
| 12/02/2024 | $0.23 | $0.35 (50.54%) | $0.51 | $0.23 | 25.85 M | $6.29 M |
| 11/29/2024 | $0.24 | $0.23 (-3.58%) | $0.24 | $0.23 | 49,100 | $4.16 M |
| 11/27/2024 | $0.24 | $0.24 (0.42%) | $0.24 | $0.23 | 69,900 | $4.31 M |
| 11/26/2024 | $0.25 | $0.24 (-2.32%) | $0.26 | $0.23 | 70,222 | $4.39 M |
| 11/25/2024 | $0.30 | $0.25 (-16.3%) | $0.31 | $0.25 | 221,700 | $4.49 M |
| 11/22/2024 | $0.30 | $0.29 (-2.93%) | $0.31 | $0.29 | 101,000 | $5.23 M |
| 11/21/2024 | $0.30 | $0.29 (-2.7%) | $0.30 | $0.29 | 40,800 | $5.24 M |
| 11/20/2024 | $0.29 | $0.30 (5.04%) | $0.30 | $0.29 | 213,047 | $5.39 M |
| 11/19/2024 | $0.31 | $0.29 (-7.87%) | $0.31 | $0.28 | 107,866 | $5.13 M |
| 11/18/2024 | $0.29 | $0.29 (0.86%) | $0.30 | $0.28 | 22,200 | $5.27 M |
| 11/15/2024 | $0.32 | $0.30 (-4.76%) | $0.32 | $0.28 | 58,650 | $5.39 M |
| 11/14/2024 | $0.32 | $0.32 (0%) | $0.34 | $0.30 | 101,100 | $5.75 M |
| 11/13/2024 | $0.33 | $0.32 (-1.28%) | $0.34 | $0.32 | 54,236 | $5.81 M |
| 11/12/2024 | $0.34 | $0.33 (-2.22%) | $0.34 | $0.33 | 45,600 | $5.93 M |
| 11/11/2024 | $0.35 | $0.34 (-3.07%) | $0.35 | $0.32 | 174,000 | $5.96 M |
| 11/08/2024 | $0.36 | $0.35 (-3.4%) | $0.37 | $0.34 | 71,612 | $6.20 M |
| 11/07/2024 | $0.36 | $0.36 (-0.56%) | $0.38 | $0.34 | 193,045 | $6.27 M |
| 11/06/2024 | $0.35 | $0.36 (1.23%) | $0.37 | $0.34 | 135,120 | $6.31 M |
| 11/05/2024 | $0.37 | $0.36 (-1.65%) | $0.38 | $0.36 | 31,200 | $6.42 M |
| 11/04/2024 | $0.38 | $0.38 (0.48%) | $0.38 | $0.36 | 93,133 | $6.69 M |
| 11/01/2024 | $0.36 | $0.38 (4.49%) | $0.38 | $0.36 | 58,045 | $6.66 M |
| 10/31/2024 | $0.36 | $0.36 (-0.28%) | $0.37 | $0.36 | 50,479 | $6.36 M |
| 10/30/2024 | $0.38 | $0.36 (-3.73%) | $0.38 | $0.36 | 98,415 | $6.38 M |
| 10/29/2024 | $0.38 | $0.38 (0%) | $0.39 | $0.38 | 46,617 | $6.71 M |
| 10/28/2024 | $0.38 | $0.37 (-1.42%) | $0.38 | $0.37 | 15,738 | $6.62 M |
| 10/25/2024 | $0.37 | $0.38 (1.32%) | $0.39 | $0.37 | 25,020 | $6.63 M |
| 10/24/2024 | $0.37 | $0.39 (5.11%) | $0.39 | $0.36 | 58,608 | $6.87 M |
| 10/23/2024 | $0.38 | $0.37 (-3.37%) | $0.38 | $0.37 | 32,500 | $6.49 M |
| 10/22/2024 | $0.36 | $0.38 (6.04%) | $0.39 | $0.35 | 199,718 | $6.74 M |
| 10/21/2024 | $0.38 | $0.37 (-2.67%) | $0.38 | $0.36 | 48,400 | $6.45 M |
| 10/18/2024 | $0.37 | $0.37 (0.38%) | $0.38 | $0.37 | 88,721 | $6.56 M |
| 10/17/2024 | $0.38 | $0.38 (-1.37%) | $0.38 | $0.37 | 43,800 | $6.65 M |
| 10/16/2024 | $0.39 | $0.39 (-1.28%) | $0.39 | $0.37 | 14,600 | $6.80 M |
| 10/15/2024 | $0.39 | $0.39 (0.96%) | $0.40 | $0.38 | 36,700 | $6.87 M |
| 10/14/2024 | $0.38 | $0.39 (1.39%) | $0.40 | $0.38 | 126,807 | $6.81 M |
| 10/11/2024 | $0.39 | $0.40 (2.33%) | $0.41 | $0.38 | 251,801 | $7.05 M |
| 10/10/2024 | $0.41 | $0.42 (2.7%) | $0.43 | $0.41 | 129,700 | $7.40 M |
| 10/09/2024 | $0.42 | $0.41 (-1.48%) | $0.43 | $0.40 | 19,611 | $7.24 M |
| 10/08/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.41 | 27,000 | $7.51 M |
| 10/07/2024 | $0.41 | $0.42 (4.19%) | $0.43 | $0.41 | 41,640 | $7.47 M |
| 10/04/2024 | $0.44 | $0.42 (-3.32%) | $0.45 | $0.40 | 25,304 | $7.45 M |
| 10/03/2024 | $0.42 | $0.43 (1.9%) | $0.44 | $0.41 | 21,700 | $7.60 M |
| 10/02/2024 | $0.44 | $0.43 (-0.82%) | $0.46 | $0.41 | 51,902 | $7.66 M |
| 10/01/2024 | $0.46 | $0.43 (-5.85%) | $0.46 | $0.43 | 15,490 | $7.65 M |
| 09/30/2024 | $0.45 | $0.45 (-0.87%) | $0.46 | $0.44 | 55,200 | $7.86 M |
| 09/27/2024 | $0.43 | $0.44 (3.17%) | $0.46 | $0.43 | 49,449 | $7.84 M |
| 09/26/2024 | $0.42 | $0.43 (1.64%) | $0.47 | $0.42 | 399,800 | $7.56 M |
| 09/25/2024 | $0.42 | $0.42 (1.34%) | $0.49 | $0.41 | 815,249 | $7.48 M |
| 09/24/2024 | $0.42 | $0.42 (0.67%) | $0.43 | $0.40 | 59,500 | $7.39 M |
| 09/23/2024 | $0.42 | $0.42 (-1.33%) | $0.45 | $0.42 | 84,800 | $7.34 M |