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 )

0.5734 -0.0005 (-0.09%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 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 (%)
Feb 29, 2024 0.6500 0.6500 0.5501 0.5691 230,926 -0.07(-11.09%)
Feb 28, 2024 0.7100 0.7100 0.6200 0.6401 151,013 -0.07(-9.85%)
Feb 27, 2024 0.7200 0.7500 0.5800 0.7100 334,787 -0.04(-5.33%)
Feb 26, 2024 0.7100 0.7500 0.6800 0.7500 179,383 +0.07(+10.28%)
Feb 23, 2024 0.8211 0.8405 0.6500 0.6801 230,585 -0.14(-17.47%)
Feb 22, 2024 0.7840 0.8980 0.7400 0.8241 358,073 +0.07(+9.88%)
Feb 21, 2024 0.8300 0.8400 0.7337 0.7500 297,934 -0.08(-9.83%)
Feb 20, 2024 1.000 1.030 0.8310 0.8318 468,397 -0.20(-19.24%)
Feb 16, 2024 1.100 1.150 0.9916 1.030 627,534 -0.11(-9.65%)
Feb 15, 2024 1.050 1.330 0.9300 1.140 1,685,893 +0.00(+0.00%)
Feb 14, 2024 1.210 1.400 0.9700 1.140 5,611,264 -0.43(-27.39%)
Feb 13, 2024 1.060 3.390 0.9500 1.570 75,054,248 +1.16(+282.00%)
Feb 12, 2024 0.4411 0.4411 0.4004 0.4110 36,720 -0.01(-3.43%)
Feb 09, 2024 0.4200 0.4398 0.4200 0.4256 22,801 -0.02(-5.00%)
Feb 08, 2024 0.4300 0.4499 0.4111 0.4480 45,843 +0.02(+4.19%)
Feb 07, 2024 0.4280 0.4500 0.4271 0.4300 9,488 -0.01(-1.15%)
Feb 06, 2024 0.4599 0.4600 0.4270 0.4350 29,561 -0.01(-2.27%)
Feb 05, 2024 0.4500 0.4600 0.4250 0.4451 22,760 +0.01(+1.16%)
Feb 02, 2024 0.4505 0.4505 0.4206 0.4400 67,686 -0.00(-1.03%)
Feb 01, 2024 0.4700 0.5050 0.4200 0.4446 42,952 -0.02(-5.26%)
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%)
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.