Yahoo

Mail

Singapore markets open in 47 minutes

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,011.12
-11.09(-0.22%)
Dow
37,775.38
+22.07(+0.06%)
Nasdaq
15,601.50
-81.87(-0.52%)
Bitcoin USD
63,116.49
+1,904.98(+3.11%)
CMC Crypto 200
1,310.99
+425.46(+48.07%)

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.8486

+0.1896

(+28.77%)

At close: 04:00PM EDT

0.6401

-0.21

(-24.57%)

After hours:

07:59PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.6516	1.0000	0.6340	0.8486	0.8486	3,137,876
17 Apr 2024	0.6200	0.6600	0.6200	0.6330	0.6330	49,200
16 Apr 2024	0.6200	0.6800	0.6200	0.6300	0.6300	27,800
15 Apr 2024	0.6510	0.7500	0.6220	0.6220	0.6220	132,100
12 Apr 2024	0.6450	0.7500	0.6400	0.6630	0.6630	42,000
11 Apr 2024	0.6500	0.6700	0.6300	0.6690	0.6690	43,400
10 Apr 2024	0.6580	0.6800	0.6200	0.6450	0.6450	40,500
09 Apr 2024	0.6220	0.6420	0.6200	0.6230	0.6230	21,600
08 Apr 2024	0.6230	0.6420	0.6200	0.6300	0.6300	25,000
05 Apr 2024	0.6060	0.6660	0.6000	0.6420	0.6420	138,400
04 Apr 2024	0.6290	0.6300	0.6000	0.6240	0.6240	92,300
03 Apr 2024	0.6350	0.6700	0.5880	0.5930	0.5930	307,600
02 Apr 2024	0.6110	0.6410	0.6000	0.6050	0.6050	114,700
01 Apr 2024	0.6920	0.7040	0.6200	0.6300	0.6300	198,700
28 Mar 2024	0.6600	0.7200	0.6600	0.7060	0.7060	79,000
27 Mar 2024	0.6860	0.7200	0.6500	0.7000	0.7000	26,600
26 Mar 2024	0.7000	0.7350	0.6640	0.6980	0.6980	66,800
25 Mar 2024	0.7300	0.7700	0.6550	0.7220	0.7220	97,800
22 Mar 2024	0.7300	0.7700	0.7200	0.7250	0.7250	45,300
21 Mar 2024	0.7700	0.7900	0.7250	0.7550	0.7550	84,300
20 Mar 2024	0.7670	0.8300	0.7250	0.7940	0.7940	113,400
19 Mar 2024	0.7400	0.7880	0.7100	0.7250	0.7250	72,500
18 Mar 2024	0.7190	0.7500	0.7010	0.7390	0.7390	42,600
15 Mar 2024	0.6900	0.7600	0.6900	0.7160	0.7160	35,500
14 Mar 2024	0.7320	0.7450	0.7000	0.7090	0.7090	66,900
13 Mar 2024	0.7200	0.7600	0.7100	0.7120	0.7120	49,600
12 Mar 2024	0.7970	0.7970	0.7100	0.7380	0.7380	92,500
11 Mar 2024	0.7720	0.8000	0.7720	0.7720	0.7720	47,600
08 Mar 2024	0.8090	0.8300	0.7500	0.7720	0.7720	99,700
07 Mar 2024	0.8000	0.8200	0.7600	0.7710	0.7710	121,000
06 Mar 2024	0.8500	0.8840	0.7500	0.8200	0.8200	275,700
05 Mar 2024	0.9660	1.0700	0.8500	0.8520	0.8520	738,100
04 Mar 2024	0.7150	1.2000	0.6800	1.0700	1.0700	2,745,700
01 Mar 2024	0.6100	0.8360	0.6000	0.7150	0.7150	1,034,700
29 Feb 2024	0.6500	0.6500	0.5500	0.5690	0.5690	235,900
28 Feb 2024	0.7100	0.7100	0.6200	0.6400	0.6400	152,000
27 Feb 2024	0.7200	0.7500	0.5800	0.7100	0.7100	336,500
26 Feb 2024	0.7100	0.7500	0.6800	0.7500	0.7500	181,500
23 Feb 2024	0.8210	0.8410	0.6500	0.6800	0.6800	230,600
22 Feb 2024	0.7840	0.8980	0.7400	0.8240	0.8240	358,100
21 Feb 2024	0.8300	0.8400	0.7340	0.7500	0.7500	302,300
20 Feb 2024	1.0000	1.0300	0.8310	0.8320	0.8320	469,800
16 Feb 2024	1.1000	1.1500	0.9920	1.0300	1.0300	618,300
15 Feb 2024	1.0500	1.3300	0.9300	1.1400	1.1400	1,690,300
14 Feb 2024	1.2100	1.4000	0.9700	1.1400	1.1400	5,627,800
13 Feb 2024	1.0600	3.3900	0.9500	1.5700	1.5700	75,518,300
12 Feb 2024	0.4410	0.4410	0.4000	0.4110	0.4110	36,700
09 Feb 2024	0.4200	0.4400	0.4200	0.4260	0.4260	22,800
08 Feb 2024	0.4300	0.4500	0.4110	0.4480	0.4480	45,800
07 Feb 2024	0.4280	0.4500	0.4270	0.4300	0.4300	10,300
06 Feb 2024	0.4600	0.4600	0.4270	0.4350	0.4350	29,600
05 Feb 2024	0.4500	0.4600	0.4250	0.4450	0.4450	31,100
02 Feb 2024	0.4510	0.4510	0.4210	0.4400	0.4400	65,300
01 Feb 2024	0.4700	0.5050	0.4200	0.4450	0.4450	43,000
31 Jan 2024	0.4700	0.4990	0.4690	0.4690	0.4690	12,500
30 Jan 2024	0.5230	0.5490	0.4650	0.4750	0.4750	90,700
29 Jan 2024	0.5570	0.5580	0.5200	0.5230	0.5230	24,600
26 Jan 2024	0.5500	0.5500	0.5100	0.5300	0.5300	18,200
25 Jan 2024	0.5200	0.5590	0.5200	0.5420	0.5420	16,000
24 Jan 2024	0.5300	0.5680	0.5100	0.5520	0.5520	24,000
23 Jan 2024	0.5510	0.5760	0.5100	0.5430	0.5430	42,000
22 Jan 2024	0.5210	0.6000	0.4850	0.5550	0.5550	106,700
19 Jan 2024	0.4400	0.5200	0.4300	0.5100	0.5100	42,200
18 Jan 2024	0.4990	0.4990	0.4550	0.4650	0.4650	28,600
17 Jan 2024	0.4900	0.5200	0.4740	0.4790	0.4790	104,400
16 Jan 2024	0.4900	0.4900	0.4110	0.4210	0.4210	87,000
12 Jan 2024	0.5020	0.5200	0.4680	0.4700	0.4700	79,900
11 Jan 2024	0.5200	0.5200	0.5000	0.5020	0.5020	21,400
10 Jan 2024	0.5000	0.5490	0.4700	0.5250	0.5250	70,900
09 Jan 2024	0.5200	0.5300	0.4900	0.5000	0.5000	25,200
08 Jan 2024	0.5300	0.5390	0.4900	0.5000	0.5000	19,800
05 Jan 2024	0.5390	0.5600	0.5000	0.5180	0.5180	39,500
04 Jan 2024	0.5300	0.5400	0.5000	0.5150	0.5150	86,200
03 Jan 2024	0.5470	0.5600	0.5150	0.5350	0.5350	50,400
02 Jan 2024	0.5580	0.5590	0.5100	0.5220	0.5220	59,600
29 Dec 2023	0.5600	0.5600	0.5250	0.5300	0.5300	45,900
28 Dec 2023	0.5000	0.5800	0.5000	0.5250	0.5250	146,500
27 Dec 2023	0.5700	0.5700	0.5080	0.5500	0.5500	265,700
26 Dec 2023	0.5290	0.5800	0.5110	0.5210	0.5210	69,200
22 Dec 2023	0.5750	0.5800	0.5270	0.5400	0.5400	68,300
21 Dec 2023	0.5810	0.5900	0.4700	0.5800	0.5800	55,700
20 Dec 2023	0.6100	0.6100	0.5800	0.5950	0.5950	36,500
19 Dec 2023	0.6130	0.6180	0.5510	0.6100	0.6100	152,300
18 Dec 2023	0.6800	0.6800	0.6010	0.6050	0.6050	155,800
15 Dec 2023	0.6750	0.6800	0.6500	0.6800	0.6800	68,300
14 Dec 2023	0.6600	0.6800	0.6400	0.6760	0.6760	132,300
13 Dec 2023	0.7000	0.7040	0.6400	0.6780	0.6780	181,500
12 Dec 2023	0.7190	0.7480	0.6800	0.7110	0.7110	225,700
11 Dec 2023	0.7960	0.8200	0.7000	0.7050	0.7050	198,500
08 Dec 2023	0.7650	0.8450	0.7500	0.7700	0.7700	331,200
07 Dec 2023	0.7350	0.9300	0.7340	0.7890	0.7890	824,700
06 Dec 2023	0.7010	0.7330	0.6470	0.6900	0.6900	413,200
05 Dec 2023	0.7000	0.7500	0.7000	0.7190	0.7190	301,500
04 Dec 2023	0.8000	0.8200	0.6400	0.7130	0.7130	948,700
01 Dec 2023	0.8450	0.9500	0.8100	0.8400	0.8400	856,000
30 Nov 2023	1.2000	1.6000	0.8100	0.9500	0.9500	8,719,400
29 Nov 2023	0.6270	1.3200	0.6200	1.0900	1.0900	19,587,600
28 Nov 2023	0.5740	0.6980	0.5400	0.6670	0.6670	2,485,000
27 Nov 2023	0.6750	0.7700	0.6200	0.7000	0.7000	5,215,900
24 Nov 2023	0.7500	0.9200	0.6050	0.9000	0.9000	84,041,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,011.12-11.09(-0.22%)

Dow37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Bitcoin USD63,116.49+1,904.98(+3.11%)

CMC Crypto 2001,310.99+425.46(+48.07%)

BioNexus Gene Lab Corp. (BGLC)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,011.12
-11.09(-0.22%)

Dow
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Bitcoin USD
63,116.49
+1,904.98(+3.11%)

CMC Crypto 200
1,310.99
+425.46(+48.07%)