Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionexus Gene Lab Corp (NQ: BGLC )

0.5340 -0.0160 (-2.91%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4700 0.4989 0.4693 0.4693 12,549 -0.01(-1.20%)
Jan 30, 2024 0.5230 0.5491 0.4654 0.4750 89,886 -0.05(-9.18%)
Jan 29, 2024 0.5600 0.5578 0.5200 0.5230 24,551 -0.01(-1.32%)
Jan 26, 2024 0.5500 0.5500 0.5100 0.5300 18,238 -0.01(-2.21%)
Jan 25, 2024 0.5200 0.5594 0.5200 0.5420 15,037 -0.01(-1.79%)
Jan 24, 2024 0.5302 0.5675 0.5100 0.5519 24,037 +0.01(+1.64%)
Jan 23, 2024 0.5510 0.5760 0.5100 0.5430 41,992 -0.01(-2.16%)
Jan 22, 2024 0.5210 0.5999 0.4850 0.5550 106,740 +0.05(+8.82%)
Jan 19, 2024 0.4401 0.5199 0.4300 0.5100 42,208 +0.05(+9.70%)
Jan 18, 2024 0.4990 0.4990 0.4550 0.4649 28,620 -0.01(-2.94%)
Jan 17, 2024 0.4900 0.5200 0.4740 0.4790 104,427 +0.06(+13.78%)
Jan 16, 2024 0.4900 0.4900 0.4111 0.4210 86,966 -0.05(-10.43%)
Jan 12, 2024 0.5022 0.5200 0.4680 0.4700 80,190 -0.03(-6.41%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5022 21,041 -0.02(-4.34%)
Jan 10, 2024 0.4999 0.5489 0.4700 0.5250 70,893 +0.03(+5.00%)
Jan 09, 2024 0.5200 0.5300 0.4900 0.5000 25,237 +0.00(+0.00%)
Jan 08, 2024 0.5300 0.5390 0.4900 0.5000 19,773 -0.02(-3.47%)
Jan 05, 2024 0.5389 0.5599 0.5000 0.5180 39,483 +0.00(+0.66%)
Jan 04, 2024 0.5300 0.5400 0.5000 0.5146 86,191 -0.02(-3.81%)
Jan 03, 2024 0.5470 0.5600 0.5150 0.5350 50,085 +0.01(+2.45%)
Jan 02, 2024 0.5577 0.5590 0.5100 0.5222 59,571 -0.01(-1.47%)
Dec 29, 2023 0.5600 0.5600 0.5250 0.5300 45,931 +0.01(+0.95%)
Dec 28, 2023 0.5003 0.5800 0.5003 0.5250 146,470 -0.03(-4.55%)
Dec 27, 2023 0.5700 0.5700 0.5080 0.5500 265,693 +0.03(+5.51%)
Dec 26, 2023 0.5288 0.5796 0.5110 0.5213 69,189 -0.02(-3.46%)
Dec 22, 2023 0.5748 0.5800 0.5268 0.5400 70,879 -0.04(-6.90%)
Dec 21, 2023 0.5814 0.5900 0.4700 0.5800 55,787 -0.02(-2.52%)
Dec 20, 2023 0.6100 0.6100 0.5800 0.5950 35,428 -0.02(-2.46%)
Dec 19, 2023 0.6100 0.6176 0.5510 0.6100 152,328 +0.00(+0.79%)
Dec 18, 2023 0.6800 0.6800 0.6012 0.6052 155,804 -0.07(-11.00%)
Dec 15, 2023 0.6700 0.6800 0.6500 0.6800 69,182 +0.00(+0.59%)
Dec 14, 2023 0.6600 0.6800 0.6400 0.6760 132,019 -0.00(-0.24%)
Dec 13, 2023 0.7000 0.7038 0.6401 0.6776 181,501 -0.03(-4.70%)
Dec 12, 2023 0.7191 0.7479 0.6802 0.7110 225,698 +0.01(+0.85%)
Dec 11, 2023 0.8000 0.8198 0.7001 0.7050 196,934 -0.07(-8.44%)
Dec 08, 2023 0.7653 0.8450 0.7504 0.7700 331,597 -0.02(-2.41%)
Dec 07, 2023 0.7350 0.9300 0.7342 0.7890 820,943 +0.10(+14.35%)
Dec 06, 2023 0.7010 0.7329 0.6471 0.6900 413,170 -0.03(-4.03%)
Dec 05, 2023 0.7000 0.7500 0.7000 0.7190 299,131 +0.01(+0.90%)
Dec 04, 2023 0.8000 0.8199 0.6400 0.7126 939,126 -0.13(-15.17%)
Dec 01, 2023 0.8400 0.9500 0.8100 0.8400 857,533 -0.11(-11.58%)
Nov 30, 2023 1.200 1.600 0.8100 0.9500 8,697,445 -0.14(-12.84%)
Nov 29, 2023 0.6269 1.320 0.6203 1.090 19,345,596 +0.42(+63.42%)
Nov 28, 2023 0.5741 0.6980 0.5400 0.6670 2,461,784 -0.03(-4.70%)
Nov 27, 2023 0.6751 0.7700 0.6200 0.6999 5,200,884 -0.20(-22.23%)
Nov 24, 2023 0.7500 0.9200 0.6046 0.9000 84,041,944 +0.56(+163.16%)
Nov 22, 2023 0.3559 0.3559 0.3350 0.3420 129,474 -0.01(-3.12%)
Nov 21, 2023 0.3800 0.3850 0.3401 0.3530 179,375 -0.03(-8.90%)
Nov 20, 2023 0.3400 0.4050 0.3310 0.3875 257,749 +0.06(+17.42%)
Nov 17, 2023 0.3390 0.3390 0.3200 0.3300 39,581 -0.01(-2.94%)
Nov 16, 2023 0.3399 0.3498 0.3399 0.3400 14,376 +0.00(+0.03%)
Nov 15, 2023 0.3449 0.3449 0.3100 0.3399 32,121 -0.01(-1.48%)
Nov 14, 2023 0.3468 0.3480 0.3300 0.3450 17,698 +0.01(+4.55%)
Nov 13, 2023 0.3400 0.3500 0.3300 0.3300 38,680 -0.00(-0.03%)
Nov 10, 2023 0.3996 0.3996 0.3163 0.3301 43,505 -0.04(-10.05%)
Nov 09, 2023 0.3910 0.3910 0.3515 0.3670 80,736 -0.02(-5.46%)
Nov 08, 2023 0.3979 0.3979 0.3750 0.3882 22,584 -0.01(-2.46%)
Nov 07, 2023 0.4100 0.4100 0.3800 0.3980 60,217 +0.00(+0.51%)
Nov 06, 2023 0.4199 0.4210 0.3800 0.3960 46,746 -0.01(-3.20%)
Nov 03, 2023 0.3850 0.4197 0.3743 0.4091 136,644 +0.03(+8.80%)
Nov 02, 2023 0.3700 0.3920 0.3601 0.3760 57,643 +0.01(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.