5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
+20.64%
6 MONTH PERFORMANCE
-16.36%
YEAR-TO-DATE PERFORMANCE
+25.60%
1 YEAR PERFORMANCE
-57.37%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.34 | $0.35 (2.72%) | $0.36 | $0.34 | 37,248 | $6.31 M |
02/20/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.33 | 37,836 | $6.14 M |
02/19/2025 | $0.37 | $0.35 (-5.05%) | $0.37 | $0.35 | 32,749 | $6.31 M |
02/18/2025 | $0.38 | $0.36 (-5.68%) | $0.38 | $0.35 | 68,900 | $6.41 M |
02/14/2025 | $0.37 | $0.37 (-0.8%) | $0.38 | $0.37 | 31,918 | $6.67 M |
02/13/2025 | $0.35 | $0.38 (8.57%) | $0.38 | $0.35 | 36,918 | $6.83 M |
02/12/2025 | $0.40 | $0.35 (-11.68%) | $0.40 | $0.35 | 423,200 | $6.32 M |
02/11/2025 | $0.38 | $0.38 (1.24%) | $0.39 | $0.37 | 99,100 | $6.89 M |
02/10/2025 | $0.38 | $0.38 (-1.27%) | $0.39 | $0.37 | 37,500 | $6.83 M |
02/07/2025 | $0.38 | $0.39 (1.58%) | $0.40 | $0.38 | 47,500 | $6.92 M |
02/06/2025 | $0.38 | $0.40 (4.24%) | $0.41 | $0.38 | 77,800 | $7.16 M |
02/05/2025 | $0.41 | $0.38 (-7.07%) | $0.41 | $0.38 | 54,232 | $6.85 M |
02/04/2025 | $0.41 | $0.40 (-2.66%) | $0.41 | $0.40 | 70,524 | $7.24 M |
02/03/2025 | $0.42 | $0.40 (-3.13%) | $0.42 | $0.40 | 149,909 | $7.22 M |
01/31/2025 | $0.42 | $0.41 (-3.44%) | $0.43 | $0.41 | 57,045 | $7.32 M |
01/30/2025 | $0.43 | $0.41 (-6.25%) | $0.43 | $0.40 | 90,230 | $7.28 M |
01/29/2025 | $0.37 | $0.41 (13.08%) | $0.44 | $0.37 | 449,200 | $7.44 M |
01/28/2025 | $0.41 | $0.40 (-3.15%) | $0.41 | $0.38 | 224,208 | $7.19 M |
01/27/2025 | $0.36 | $0.40 (12.03%) | $0.44 | $0.34 | 1.47 M | $7.15 M |
01/24/2025 | $0.37 | $0.35 (-3.23%) | $0.37 | $0.34 | 86,600 | $6.35 M |
01/23/2025 | $0.37 | $0.34 (-5.67%) | $0.38 | $0.33 | 131,943 | $6.19 M |
01/22/2025 | $0.39 | $0.36 (-7.49%) | $0.39 | $0.35 | 95,680 | $6.43 M |
01/21/2025 | $0.36 | $0.37 (3.38%) | $0.39 | $0.36 | 251,207 | $6.65 M |
01/17/2025 | $0.40 | $0.38 (-6.74%) | $0.40 | $0.36 | 180,200 | $6.78 M |
01/16/2025 | $0.36 | $0.38 (5.53%) | $0.41 | $0.33 | 497,297 | $6.83 M |
01/15/2025 | $0.38 | $0.35 (-6.69%) | $0.38 | $0.34 | 325,049 | $6.29 M |
01/14/2025 | $0.34 | $0.35 (1.76%) | $0.46 | $0.33 | 3.28 M | $6.22 M |
01/13/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.31 | 305,027 | $6.02 M |
01/10/2025 | $0.34 | $0.33 (-4.94%) | $0.35 | $0.29 | 438,484 | $5.88 M |
01/08/2025 | $0.34 | $0.34 (0.88%) | $0.37 | $0.32 | 739,300 | $6.16 M |
01/07/2025 | $0.34 | $0.37 (5.86%) | $0.46 | $0.32 | 1.95 M | $6.56 M |
01/06/2025 | $0.46 | $0.36 (-20.97%) | $0.46 | $0.35 | 1.23 M | $6.49 M |
01/03/2025 | $0.37 | $0.46 (23.84%) | $0.53 | $0.37 | 7.36 M | $8.28 M |
01/02/2025 | $0.30 | $0.40 (33.44%) | $0.84 | $0.28 | 195.16 M | $7.17 M |
12/31/2024 | $0.30 | $0.28 (-5.19%) | $0.32 | $0.26 | 313,647 | $5.03 M |
12/30/2024 | $0.28 | $0.28 (0.76%) | $0.32 | $0.26 | 548,700 | $5.01 M |
12/27/2024 | $0.25 | $0.27 (6.07%) | $0.27 | $0.23 | 218,820 | $4.80 M |
12/26/2024 | $0.24 | $0.24 (-0.82%) | $0.25 | $0.23 | 274,535 | $4.33 M |
12/24/2024 | $0.22 | $0.24 (11.26%) | $0.24 | $0.22 | 143,703 | $4.37 M |
12/23/2024 | $0.24 | $0.23 (-2.35%) | $0.25 | $0.21 | 400,135 | $4.17 M |
12/20/2024 | $0.22 | $0.23 (5.48%) | $0.24 | $0.21 | 4.11 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 |