BioNexus Gene Lab Corp BGLC
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,20-0,01 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,20 | -1,64 % | $1,28 | $1,43 | $1,20 | 39,27K |
| 2026-09-30 | $1,22 | -3,94 % | $1,28 | $1,28 | $1,16 | 9,10K |
| 2026-09-29 | $1,27 | -2,31 % | $1,37 | $1,40 | $1,27 | 15,00K |
| 2026-09-28 | $1,30 | -6,47 % | $1,38 | $1,41 | $1,27 | 11,40K |
| 2026-09-25 | $1,39 | -6,08 % | $1,43 | $1,47 | $1,25 | 6,00K |
| 2026-09-24 | $1,48 | +0,68 % | $1,50 | $1,50 | $1,44 | 3,10K |
| 2026-09-23 | $1,47 | +0,68 % | $1,45 | $1,47 | $1,45 | 3,30K |
| 2026-09-22 | $1,46 | -2,67 % | $1,48 | $1,48 | $1,45 | 1,70K |
| 2026-09-21 | $1,50 | -4,46 % | $1,53 | $1,54 | $1,47 | 10,70K |
| 2026-09-18 | $1,57 | +6,44 % | $1,45 | $1,57 | $1,45 | 7,30K |
| 2026-09-17 | $1,48 | -0,34 % | $1,46 | $1,49 | $1,46 | 1,20K |
| 2026-09-16 | $1,48 | +2,78 % | $1,57 | $1,57 | $1,45 | 4,80K |
| 2026-09-15 | $1,44 | -4,00 % | $1,47 | $1,47 | $1,44 | 3,50K |
| 2026-09-14 | $1,50 | -6,83 % | $1,45 | $1,50 | $1,45 | 1,60K |
| 2026-09-11 | $1,61 | +8,78 % | $1,54 | $1,61 | $1,54 | 1,80K |
| 2026-09-10 | $1,48 | +2,07 % | $1,48 | $1,48 | $1,48 | 700 |
| 2026-09-09 | $1,45 | +3,57 % | $1,39 | $1,52 | $1,34 | 18,50K |
| 2026-09-08 | $1,40 | -3,45 % | $1,35 | $1,43 | $1,35 | 3,10K |
| 2026-09-04 | $1,45 | -1,36 % | $1,39 | $1,45 | $1,39 | 800 |
| 2026-09-03 | $1,47 | 0,00 % | $1,44 | $1,49 | $1,44 | 5,90K |
| 2026-09-02 | $1,47 | 0,00 % | $1,47 | $1,47 | $1,47 | 0 |
| 2026-09-01 | $1,47 | -1,34 % | $1,50 | $1,50 | $1,47 | 1,10K |
| 2026-08-31 | $1,49 | -3,87 % | $1,48 | $1,49 | $1,48 | 600 |
| 2026-08-28 | $1,55 | +3,33 % | $1,50 | $1,55 | $1,50 | 2,70K |
| 2026-08-27 | $1,50 | +4,90 % | $1,40 | $1,61 | $1,40 | 3,70K |
| 2026-08-26 | $1,43 | -7,74 % | $1,49 | $1,49 | $1,24 | 21,80K |
| 2026-08-25 | $1,55 | 0,00 % | $1,55 | $1,55 | $1,55 | 0 |
| 2026-08-24 | $1,55 | -2,52 % | $1,57 | $1,57 | $1,52 | 800 |
| 2026-08-21 | $1,59 | +0,19 % | $1,70 | $1,70 | $1,58 | 1,00K |
| 2026-08-20 | $1,59 | +1,08 % | $1,61 | $1,61 | $1,58 | 3,00K |
| 2026-08-19 | $1,57 | +1,95 % | $1,57 | $1,65 | $1,57 | 8,70K |
| 2026-08-18 | $1,54 | -3,21 % | $1,62 | $1,66 | $1,54 | 6,00K |
| 2026-08-17 | $1,59 | +1,34 % | $1,63 | $1,88 | $1,55 | 96,70K |
| 2026-08-14 | $1,57 | -4,27 % | $1,64 | $1,64 | $1,57 | 2,10K |
| 2026-08-13 | $1,64 | +5,81 % | $1,60 | $1,64 | $1,60 | 2,30K |
| 2026-08-12 | $1,55 | +1,97 % | $1,59 | $1,59 | $1,52 | 2,70K |
| 2026-08-11 | $1,52 | -2,56 % | $1,53 | $1,54 | $1,52 | 4,50K |
| 2026-08-10 | $1,56 | -4,88 % | $1,59 | $1,59 | $1,51 | 1,70K |
| 2026-08-07 | $1,64 | +3,80 % | $1,55 | $1,64 | $1,55 | 19,80K |
| 2026-08-06 | $1,58 | +2,60 % | $1,55 | $1,58 | $1,55 | 5,90K |
| 2026-08-05 | $1,54 | 0,00 % | $1,53 | $1,54 | $1,47 | 4,10K |
| 2026-08-04 | $1,54 | +7,69 % | $1,49 | $1,54 | $1,46 | 8,70K |
| 2026-08-03 | $1,43 | +8,33 % | $1,22 | $1,45 | $1,22 | 108,80K |
| 2026-07-31 | $1,32 | 0,00 % | $1,32 | $1,37 | $1,27 | 10,00K |
| 2026-07-30 | $1,32 | -2,94 % | $1,36 | $1,36 | $1,26 | 3,60K |
| 2026-07-29 | $1,36 | +0,74 % | $1,38 | $1,38 | $1,28 | 93,10K |
| 2026-07-28 | $1,35 | -1,46 % | $1,39 | $1,40 | $1,30 | 9,20K |
| 2026-07-27 | $1,37 | -9,27 % | $1,47 | $1,51 | $1,36 | 7,00K |
| 2026-07-24 | $1,51 | -1,95 % | $1,55 | $1,55 | $1,50 | 4,80K |
| 2026-07-23 | $1,54 | 0,00 % | $1,53 | $1,59 | $1,53 | 2,60K |
| 2026-07-22 | $1,54 | -5,52 % | $1,59 | $1,60 | $1,50 | 9,70K |
| 2026-07-21 | $1,63 | -2,40 % | $1,61 | $1,63 | $1,59 | 1,70K |
| 2026-07-20 | $1,67 | +0,60 % | $1,67 | $1,67 | $1,67 | 2,10K |
| 2026-07-17 | $1,66 | +0,61 % | $1,74 | $1,74 | $1,63 | 10,80K |
| 2026-07-16 | $1,65 | -1,79 % | $1,65 | $1,70 | $1,64 | 3,70K |
| 2026-07-15 | $1,68 | +2,44 % | $1,78 | $1,78 | $1,60 | 8,40K |
| 2026-07-14 | $1,64 | -5,75 % | $1,75 | $1,75 | $1,55 | 6,90K |
| 2026-07-13 | $1,74 | -3,87 % | $1,86 | $1,91 | $1,74 | 4,10K |
| 2026-07-10 | $1,81 | +4,62 % | $1,77 | $1,83 | $1,77 | 9,40K |
| 2026-07-09 | $1,73 | -10,36 % | $1,92 | $1,92 | $1,73 | 5,20K |
| 2026-07-08 | $1,93 | +1,05 % | $1,93 | $1,94 | $1,81 | 3,50K |
| 2026-07-07 | $1,91 | -9,05 % | $2,00 | $2,00 | $1,88 | 6,30K |
| 2026-07-06 | $2,10 | +3,45 % | $2,02 | $2,12 | $1,88 | 7,50K |
| 2026-07-02 | $2,03 | +1,50 % | $2,05 | $2,05 | $2,00 | 2,90K |
| 2026-07-01 | $2,00 | +2,56 % | $2,00 | $2,03 | $1,99 | 2,60K |
| 2026-06-30 | $1,95 | -3,94 % | $2,13 | $2,13 | $1,95 | 7,10K |
| 2026-06-29 | $2,03 | -1,93 % | $2,06 | $2,10 | $2,00 | 4,30K |
| 2026-06-26 | $2,07 | +1,47 % | $1,98 | $2,07 | $1,98 | 1,20K |
| 2026-06-25 | $2,04 | -2,63 % | $2,11 | $2,13 | $1,96 | 7,90K |
| 2026-06-24 | $2,10 | -13,43 % | $2,37 | $2,37 | $2,06 | 28,60K |
| 2026-06-23 | $2,42 | 0,00 % | $2,47 | $2,47 | $2,23 | 27,40K |
| 2026-06-22 | $2,42 | -7,28 % | $2,60 | $2,60 | $2,40 | 13,90K |
| 2026-06-18 | $2,61 | +3,57 % | $2,44 | $2,61 | $2,35 | 92,20K |
| 2026-06-17 | $2,52 | -3,08 % | $2,49 | $2,60 | $2,35 | 16,60K |
| 2026-06-16 | $2,60 | +4,00 % | $2,43 | $2,60 | $2,43 | 17,10K |
| 2026-06-15 | $2,50 | +16,82 % | $2,15 | $2,70 | $2,03 | 124,20K |
| 2026-06-12 | $2,14 | +1,42 % | $2,13 | $2,40 | $1,85 | 155,70K |
| 2026-06-11 | $2,11 | +7,11 % | $1,81 | $2,17 | $1,64 | 112,60K |
| 2026-06-10 | $1,97 | -9,43 % | $2,10 | $2,20 | $1,07 | 4,80M |
| 2026-06-09 | $2,17 | -0,68 % | $2,20 | $2,20 | $2,15 | 10,30K |
| 2026-06-08 | $2,19 | -0,45 % | $2,20 | $2,20 | $2,19 | 1,20K |
| 2026-06-05 | $2,20 | -4,14 % | $2,18 | $2,20 | $2,14 | 5,40K |
| 2026-06-04 | $2,30 | +0,66 % | $2,19 | $2,30 | $2,18 | 1,20K |
| 2026-06-03 | $2,28 | -0,87 % | $2,14 | $2,30 | $2,14 | 2,60K |
| 2026-06-02 | $2,30 | +2,68 % | $2,18 | $2,30 | $2,11 | 6,00K |
| 2026-06-01 | $2,24 | -3,45 % | $2,22 | $2,40 | $2,19 | 9,90K |
| 2026-05-29 | $2,32 | -3,33 % | $2,40 | $2,40 | $2,08 | 213,50K |
| 2026-05-28 | $2,40 | +8,11 % | $2,36 | $2,40 | $2,23 | 16,80K |
| 2026-05-27 | $2,22 | +7,25 % | $2,05 | $2,42 | $2,05 | 251,30K |
| 2026-05-26 | $2,07 | +2,73 % | $2,02 | $2,18 | $2,00 | 38,30K |