5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
-37.36%
3 MONTH PERFORMANCE
-52.40%
6 MONTH PERFORMANCE
-57.14%
YEAR-TO-DATE PERFORMANCE
-42.28%
1 YEAR PERFORMANCE
-35.04%
BioNexus Gene Lab Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.17 | $2.28 (5.07%) | $2.29 | $2.17 | 7.31 K | $4.10 M |
| 02/17/2026 | $2.15 | $2.20 (2.33%) | $2.21 | $2.10 | 15.87 K | $3.95 M |
| 02/13/2026 | $2.03 | $2.14 (5.42%) | $2.20 | $2.03 | 24.80 K | $3.84 M |
| 02/12/2026 | $2.02 | $2.03 (0.5%) | $2.09 | $2.01 | 10.90 K | $3.65 M |
| 02/11/2026 | $1.97 | $1.95 (-1.02%) | $2.04 | $1.93 | 4.23 K | $3.50 M |
| 02/10/2026 | $2.05 | $1.94 (-5.37%) | $2.05 | $1.92 | 11.80 K | $3.49 M |
| 02/09/2026 | $2.12 | $2.02 (-4.72%) | $2.14 | $1.96 | 14.54 K | $3.63 M |
| 02/06/2026 | $2.05 | $2.11 (2.93%) | $2.16 | $2.04 | 9.02 K | $3.79 M |
| 02/05/2026 | $2.08 | $1.99 (-4.33%) | $2.24 | $1.98 | 31.63 K | $3.58 M |
| 02/04/2026 | $2.47 | $2.35 (-4.86%) | $2.50 | $2.34 | 50.70 K | $4.22 M |
| 02/03/2026 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.63 | 323.71 K | $4.76 M |
| 02/02/2026 | $2.64 | $2.83 (7.2%) | $2.91 | $2.60 | 15.52 K | $5.08 M |
| 01/30/2026 | $2.61 | $2.60 (-0.38%) | $2.75 | $2.51 | 13.24 K | $4.67 M |
| 01/29/2026 | $2.85 | $2.65 (-7.02%) | $2.85 | $2.62 | 28.57 K | $4.76 M |
| 01/28/2026 | $2.80 | $2.76 (-1.43%) | $2.96 | $2.60 | 361.34 K | $4.96 M |
| 01/27/2026 | $3.04 | $2.72 (-10.53%) | $3.05 | $2.71 | 19.15 K | $4.89 M |
| 01/26/2026 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.02 | 8.73 K | $5.53 M |
| 01/23/2026 | $3.27 | $3.12 (-4.59%) | $3.52 | $3.10 | 12.81 K | $5.61 M |
| 01/22/2026 | $3.02 | $3.22 (6.62%) | $3.22 | $3.02 | 5.74 K | $5.79 M |
| 01/21/2026 | $3.58 | $3.07 (-14.25%) | $3.80 | $3.07 | 13.20 K | $5.52 M |
| 01/20/2026 | $3.58 | $3.31 (-7.54%) | $3.68 | $3.29 | 16.84 K | $5.95 M |
| 01/16/2026 | $3.61 | $3.64 (0.83%) | $3.74 | $3.61 | 13.12 K | $6.54 M |
| 01/15/2026 | $3.80 | $3.69 (-2.89%) | $3.80 | $3.69 | 5.36 K | $6.63 M |
| 01/14/2026 | $3.76 | $3.76 (0%) | $3.89 | $3.76 | 4.35 K | $6.76 M |
| 01/13/2026 | $3.84 | $3.76 (-2.08%) | $3.87 | $3.71 | 2.60 K | $6.76 M |
| 01/12/2026 | $3.88 | $3.75 (-3.35%) | $3.94 | $3.69 | 7.37 K | $6.74 M |
| 01/09/2026 | $3.99 | $3.94 (-1.25%) | $4.00 | $3.94 | 4.70 K | $7.08 M |
| 01/08/2026 | $3.90 | $3.90 (0%) | $3.99 | $3.89 | 2.33 K | $7.01 M |
| 01/07/2026 | $3.96 | $4.01 (1.26%) | $4.09 | $3.91 | 5.50 K | $7.20 M |
| 01/06/2026 | $3.98 | $3.86 (-3.02%) | $4.07 | $3.84 | 12.31 K | $6.93 M |
| 01/05/2026 | $3.93 | $4.07 (3.56%) | $4.14 | $3.90 | 17.10 K | $7.31 M |
| 01/02/2026 | $3.92 | $3.94 (0.51%) | $3.96 | $3.89 | 5.70 K | $7.08 M |
| 12/31/2025 | $3.94 | $3.95 (0.25%) | $4.04 | $3.90 | 6.60 K | $7.10 M |
| 12/30/2025 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.94 | 11.21 K | $7.10 M |
| 12/29/2025 | $4.12 | $4.09 (-0.73%) | $4.12 | $4.06 | 5.98 K | $7.35 M |
| 12/26/2025 | $4.02 | $4.14 (2.99%) | $4.14 | $4.02 | 4.75 K | $7.44 M |
| 12/24/2025 | $3.98 | $4.15 (4.27%) | $4.15 | $3.98 | 2.71 K | $7.46 M |
| 12/23/2025 | $4.04 | $4.10 (1.49%) | $4.23 | $4.01 | 22.04 K | $7.37 M |
| 12/22/2025 | $4.21 | $4.10 (-2.61%) | $4.22 | $4.08 | 24.11 K | $7.37 M |
| 12/19/2025 | $4.13 | $4.23 (2.42%) | $4.29 | $4.01 | 35.20 K | $7.60 M |
| 12/18/2025 | $4.09 | $4.13 (0.98%) | $4.13 | $4.03 | 21.03 K | $7.42 M |
| 12/17/2025 | $4.12 | $4.11 (-0.24%) | $4.12 | $4.05 | 16.05 K | $7.38 M |
| 12/16/2025 | $4.17 | $4.12 (-1.2%) | $4.17 | $4.08 | 14.07 K | $7.40 M |
| 12/15/2025 | $4.05 | $4.14 (2.22%) | $4.17 | $4.05 | 23.20 K | $7.44 M |
| 12/12/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.10 | 26.80 K | $7.46 M |
| 12/11/2025 | $4.16 | $4.26 (2.4%) | $4.30 | $4.10 | 14.10 K | $7.65 M |
| 12/10/2025 | $4.06 | $4.34 (6.9%) | $4.34 | $4.02 | 43.24 K | $7.80 M |
| 12/09/2025 | $4.20 | $4.26 (1.43%) | $4.30 | $4.09 | 22.62 K | $7.65 M |
| 12/08/2025 | $4.05 | $4.28 (5.68%) | $4.30 | $4.00 | 30.29 K | $7.69 M |
| 12/05/2025 | $4.08 | $4.11 (0.74%) | $4.18 | $4.05 | 42.30 K | $7.38 M |
| 12/04/2025 | $4.16 | $4.33 (4.09%) | $4.37 | $4.05 | 94.13 K | $7.78 M |
| 12/03/2025 | $4.39 | $4.40 (0.23%) | $4.60 | $4.20 | 727.13 K | $7.91 M |
| 12/02/2025 | $4.40 | $4.35 (-1.14%) | $4.54 | $4.11 | 2.94 M | $7.82 M |
| 12/01/2025 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.40 | 5.98 K | $7.96 M |
| 11/28/2025 | $4.50 | $4.54 (0.89%) | $4.54 | $4.50 | 3.22 K | $8.16 M |
| 11/26/2025 | $4.34 | $4.54 (4.61%) | $4.97 | $4.32 | 27.61 K | $8.16 M |
| 11/25/2025 | $4.42 | $4.32 (-2.26%) | $4.43 | $4.31 | 10.40 K | $7.76 M |
| 11/24/2025 | $4.50 | $4.41 (-2%) | $4.51 | $4.35 | 6.84 K | $7.92 M |
| 11/21/2025 | $4.41 | $4.46 (1.13%) | $4.51 | $4.41 | 3.80 K | $8.01 M |
| 11/20/2025 | $4.65 | $4.35 (-6.45%) | $4.68 | $4.35 | 10.58 K | $7.82 M |
| 11/19/2025 | $4.67 | $4.79 (2.57%) | $4.79 | $4.55 | 3.92 K | $8.61 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.
