5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
-33.94%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
+22.02%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $4.55 | $4.81 (5.71%) | $4.94 | $4.55 | 27.64 K | $8.64 M |
| 11/17/2025 | $4.47 | $4.68 (4.7%) | $4.68 | $4.44 | 18.30 K | $8.41 M |
| 11/14/2025 | $4.36 | $4.53 (3.9%) | $4.70 | $4.36 | 14.70 K | $8.14 M |
| 11/13/2025 | $4.51 | $4.52 (0.22%) | $4.76 | $4.51 | 23.40 K | $8.12 M |
| 11/12/2025 | $4.25 | $4.84 (13.88%) | $5.13 | $4.25 | 2.21 M | $8.70 M |
| 11/11/2025 | $5.15 | $5.15 (0%) | $5.15 | $5.10 | 9.70 K | $9.25 M |
| 11/10/2025 | $5.17 | $5.24 (1.35%) | $5.41 | $5.10 | 42.27 K | $9.41 M |
| 11/07/2025 | $5.26 | $5.09 (-3.23%) | $5.32 | $4.99 | 26.60 K | $9.14 M |
| 11/06/2025 | $5.30 | $5.22 (-1.51%) | $5.32 | $5.21 | 6.32 K | $9.38 M |
| 11/05/2025 | $5.33 | $5.39 (1.13%) | $5.50 | $5.33 | 9.95 K | $9.68 M |
| 11/04/2025 | $5.37 | $5.31 (-1.12%) | $5.39 | $5.24 | 14.40 K | $9.54 M |
| 11/03/2025 | $5.30 | $5.48 (3.4%) | $5.67 | $5.29 | 31.63 K | $9.85 M |
| 10/31/2025 | $5.11 | $5.42 (6.07%) | $5.45 | $5.11 | 25.46 K | $9.74 M |
| 10/30/2025 | $5.15 | $5.19 (0.78%) | $5.23 | $5.00 | 9.49 K | $9.32 M |
| 10/29/2025 | $5.16 | $5.12 (-0.78%) | $5.37 | $5.12 | 22.94 K | $9.20 M |
| 10/28/2025 | $5.06 | $5.19 (2.57%) | $5.25 | $5.06 | 7.00 K | $9.32 M |
| 10/27/2025 | $5.40 | $5.06 (-6.3%) | $5.40 | $5.02 | 43.92 K | $9.09 M |
| 10/24/2025 | $5.35 | $5.09 (-4.86%) | $5.35 | $5.09 | 29.97 K | $9.14 M |
| 10/23/2025 | $5.35 | $5.19 (-2.99%) | $5.52 | $5.12 | 20.24 K | $9.32 M |
| 10/22/2025 | $5.08 | $5.42 (6.69%) | $5.89 | $5.07 | 80.89 K | $9.74 M |
| 10/21/2025 | $5.11 | $5.20 (1.76%) | $5.25 | $5.11 | 28.73 K | $9.34 M |
| 10/20/2025 | $4.72 | $5.19 (9.96%) | $5.65 | $4.69 | 1.40 M | $9.32 M |
| 10/17/2025 | $5.10 | $5.13 (0.59%) | $5.26 | $5.00 | 28.93 K | $9.22 M |
| 10/16/2025 | $5.26 | $5.16 (-1.9%) | $5.26 | $5.11 | 26.21 K | $9.27 M |
| 10/15/2025 | $5.10 | $5.19 (1.76%) | $5.24 | $5.10 | 27.26 K | $9.32 M |
| 10/14/2025 | $5.29 | $5.05 (-4.54%) | $5.33 | $5.03 | 17.14 K | $9.07 M |
| 10/13/2025 | $5.18 | $5.34 (3.09%) | $5.49 | $5.18 | 33.93 K | $9.59 M |
| 10/10/2025 | $5.39 | $5.19 (-3.71%) | $5.50 | $5.17 | 29.25 K | $9.32 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.
