-
5 DAY PERFORMANCE
+5.92% -
1 MONTH PERFORMANCE
-3.99% -
3 MONTH PERFORMANCE
-7.41% -
6 MONTH PERFORMANCE
-37.68% -
YEAR-TO-DATE PERFORMANCE
-16.98% -
1 YEAR PERFORMANCE
-49.43%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $0.43 | $0.40 (-5.65%) | $0.43 | $0.40 | 110,407 | $7.13 M |
| 09/19/2024 | $0.44 | $0.42 (-5.66%) | $0.44 | $0.42 | 49,819 | $7.33 M |
| 09/18/2024 | $0.43 | $0.42 (-3.41%) | $0.45 | $0.42 | 63,137 | $7.40 M |
| 09/17/2024 | $0.49 | $0.43 (-11.41%) | $0.49 | $0.43 | 326,242 | $7.67 M |
| 09/16/2024 | $0.40 | $0.44 (11%) | $0.46 | $0.40 | 945,000 | $7.84 M |
| 09/13/2024 | $0.39 | $0.40 (3.12%) | $0.46 | $0.37 | 1.77 M | $7.07 M |
| 09/12/2024 | $0.35 | $0.39 (12.75%) | $0.58 | $0.34 | 12.42 M | $6.87 M |
| 09/11/2024 | $0.36 | $0.36 (-1.16%) | $0.49 | $0.34 | 2.35 M | $6.34 M |
| 09/10/2024 | $0.39 | $0.35 (-10.18%) | $0.39 | $0.34 | 129,600 | $6.19 M |
| 09/09/2024 | $0.39 | $0.38 (-2.37%) | $0.41 | $0.37 | 115,143 | $6.74 M |
| 09/06/2024 | $0.41 | $0.41 (-0.51%) | $0.44 | $0.39 | 275,400 | $7.24 M |
| 09/05/2024 | $0.44 | $0.42 (-3.96%) | $0.44 | $0.42 | 13,142 | $7.46 M |
| 09/04/2024 | $0.43 | $0.43 (0.6%) | $0.44 | $0.42 | 9,802 | $7.64 M |
| 09/03/2024 | $0.46 | $0.42 (-8.39%) | $0.46 | $0.42 | 75,913 | $7.44 M |
| 08/30/2024 | $0.43 | $0.44 (3.72%) | $0.46 | $0.41 | 60,948 | $7.79 M |
| 08/29/2024 | $0.46 | $0.44 (-3.3%) | $0.46 | $0.43 | 51,106 | $7.77 M |
| 08/28/2024 | $0.45 | $0.46 (1.84%) | $0.48 | $0.43 | 41,400 | $8.10 M |
| 08/27/2024 | $0.43 | $0.45 (4.74%) | $0.49 | $0.43 | 360,632 | $7.96 M |
| 08/26/2024 | $0.42 | $0.44 (5.12%) | $0.52 | $0.41 | 1.16 M | $7.77 M |
| 08/23/2024 | $0.43 | $0.42 (-1.74%) | $0.45 | $0.42 | 72,200 | $7.46 M |
| 08/22/2024 | $0.44 | $0.42 (-5.19%) | $0.45 | $0.42 | 12,162 | $7.42 M |
| 08/21/2024 | $0.43 | $0.43 (0.43%) | $0.45 | $0.42 | 7,644 | $7.66 M |
| 08/20/2024 | $0.46 | $0.42 (-8.66%) | $0.46 | $0.41 | 114,706 | $7.34 M |
| 08/19/2024 | $0.43 | $0.43 (0.23%) | $0.45 | $0.43 | 29,104 | $7.60 M |
| 08/16/2024 | $0.46 | $0.42 (-8.85%) | $0.46 | $0.41 | 42,648 | $7.35 M |
| 08/15/2024 | $0.45 | $0.42 (-5.83%) | $0.45 | $0.40 | 94,811 | $7.41 M |
| 08/14/2024 | $0.45 | $0.44 (-1.24%) | $0.46 | $0.43 | 37,140 | $7.80 M |
| 08/13/2024 | $0.46 | $0.45 (-3.24%) | $0.46 | $0.44 | 21,765 | $7.86 M |
| 08/12/2024 | $0.44 | $0.46 (3.8%) | $0.48 | $0.44 | 39,800 | $8.07 M |
| 08/09/2024 | $0.46 | $0.43 (-5.83%) | $0.49 | $0.43 | 101,000 | $7.62 M |
| 08/08/2024 | $0.44 | $0.45 (1.3%) | $0.47 | $0.44 | 32,445 | $7.87 M |
| 08/07/2024 | $0.46 | $0.44 (-4.18%) | $0.46 | $0.43 | 24,800 | $7.70 M |
| 08/06/2024 | $0.43 | $0.45 (5.38%) | $0.45 | $0.43 | 18,300 | $8.03 M |
| 08/05/2024 | $0.47 | $0.44 (-6.2%) | $0.47 | $0.43 | 41,385 | $7.72 M |
| 08/02/2024 | $0.45 | $0.48 (6.22%) | $0.48 | $0.45 | 49,807 | $8.45 M |
| 08/01/2024 | $0.48 | $0.45 (-5.88%) | $0.50 | $0.45 | 70,012 | $7.98 M |
| 07/31/2024 | $0.48 | $0.49 (1.6%) | $0.50 | $0.48 | 13,600 | $8.62 M |
| 07/30/2024 | $0.49 | $0.49 (-0.12%) | $0.51 | $0.48 | 15,700 | $8.58 M |
| 07/29/2024 | $0.50 | $0.49 (-2.76%) | $0.50 | $0.49 | 17,110 | $8.59 M |
| 07/26/2024 | $0.50 | $0.49 (-2.14%) | $0.53 | $0.48 | 51,409 | $8.64 M |
| 07/25/2024 | $0.53 | $0.51 (-4.52%) | $0.53 | $0.47 | 69,949 | $8.92 M |
| 07/24/2024 | $0.50 | $0.51 (2.81%) | $0.65 | $0.48 | 1.26 M | $8.99 M |
| 07/23/2024 | $0.51 | $0.50 (-1.96%) | $0.52 | $0.49 | 60,900 | $8.75 M |
| 07/22/2024 | $0.51 | $0.50 (-3.59%) | $0.53 | $0.49 | 47,566 | $8.75 M |
| 07/19/2024 | $0.54 | $0.52 (-4.21%) | $0.54 | $0.51 | 32,053 | $9.12 M |
| 07/18/2024 | $0.53 | $0.51 (-3.02%) | $0.59 | $0.50 | 217,053 | $9.08 M |
| 07/17/2024 | $0.51 | $0.53 (3.72%) | $0.55 | $0.50 | 43,057 | $9.36 M |
| 07/16/2024 | $0.51 | $0.52 (1.07%) | $0.55 | $0.51 | 76,696 | $9.19 M |
| 07/15/2024 | $0.50 | $0.53 (6.08%) | $0.53 | $0.47 | 296,987 | $9.37 M |
| 07/12/2024 | $0.48 | $0.51 (5.38%) | $0.52 | $0.47 | 80,143 | $8.94 M |
| 07/11/2024 | $0.48 | $0.48 (0.73%) | $0.49 | $0.48 | 34,036 | $8.57 M |
| 07/10/2024 | $0.46 | $0.48 (4.24%) | $0.48 | $0.46 | 22,005 | $8.51 M |
| 07/09/2024 | $0.48 | $0.46 (-2.74%) | $0.48 | $0.46 | 19,276 | $8.16 M |
| 07/08/2024 | $0.48 | $0.48 (-0.84%) | $0.48 | $0.46 | 28,203 | $8.39 M |
| 07/05/2024 | $0.48 | $0.46 (-3.03%) | $0.48 | $0.46 | 13,821 | $8.20 M |
| 07/03/2024 | $0.46 | $0.47 (2.76%) | $0.49 | $0.46 | 19,866 | $8.35 M |
| 07/02/2024 | $0.47 | $0.47 (0.38%) | $0.50 | $0.46 | 69,738 | $8.33 M |
| 07/01/2024 | $0.48 | $0.47 (-1.07%) | $0.50 | $0.46 | 33,358 | $8.30 M |
| 06/28/2024 | $0.48 | $0.48 (-0.59%) | $0.49 | $0.47 | 24,258 | $8.40 M |