5 DAY PERFORMANCE
-13.41%
1 MONTH PERFORMANCE
+11.88%
3 MONTH PERFORMANCE
-14.72%
6 MONTH PERFORMANCE
-44.88%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-17.52%
BioNexus Gene Lab Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $2.47 | $2.41 (-2.43%) | $2.47 | $2.41 | 1.02 K | |
| 06/22/2026 | $2.60 | $2.42 (-6.92%) | $2.60 | $2.40 | 13.95 K | $5.85 M |
| 06/18/2026 | $2.44 | $2.61 (6.97%) | $2.61 | $2.35 | 92.20 K | $6.31 M |
| 06/17/2026 | $2.49 | $2.52 (1.2%) | $2.60 | $2.35 | 16.60 K | $6.09 M |
| 06/16/2026 | $2.43 | $2.60 (7%) | $2.60 | $2.43 | 17.10 K | $6.29 M |
| 06/15/2026 | $2.15 | $2.50 (16.28%) | $2.70 | $2.03 | 124.49 K | $6.04 M |
| 06/12/2026 | $2.13 | $2.14 (0.47%) | $2.40 | $1.85 | 160.18 K | $5.17 M |
| 06/11/2026 | $1.81 | $2.11 (16.57%) | $2.17 | $1.64 | 112.60 K | $5.10 M |
| 06/10/2026 | $2.10 | $1.97 (-6.19%) | $2.20 | $1.07 | 4.80 M | $4.76 M |
| 06/09/2026 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.15 | 10.30 K | $5.25 M |
| 06/08/2026 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.19 | 1.29 K | $5.29 M |
| 06/05/2026 | $2.18 | $2.20 (0.92%) | $2.20 | $2.14 | 5.40 K | $5.32 M |
| 06/04/2026 | $2.19 | $2.30 (5.02%) | $2.30 | $2.18 | 1.20 K | $5.56 M |
| 06/03/2026 | $2.14 | $2.28 (6.54%) | $2.30 | $2.14 | 2.64 K | $5.51 M |
| 06/02/2026 | $2.18 | $2.30 (5.5%) | $2.30 | $2.11 | 6.00 K | $5.56 M |
| 06/01/2026 | $2.22 | $2.24 (0.9%) | $2.40 | $2.19 | 10.22 K | $5.41 M |
| 05/29/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.08 | 218.08 K | $5.61 M |
| 05/28/2026 | $2.36 | $2.40 (1.69%) | $2.40 | $2.23 | 17.10 K | $5.80 M |
| 05/27/2026 | $2.05 | $2.22 (8.29%) | $2.42 | $2.05 | 251.30 K | $5.37 M |
| 05/26/2026 | $2.02 | $2.07 (2.48%) | $2.19 | $2.00 | 38.30 K | $5.00 M |
| 05/22/2026 | $2.01 | $2.02 (0.5%) | $2.02 | $2.00 | 1.90 K | $4.88 M |
| 05/21/2026 | $2.08 | $2.02 (-2.88%) | $2.08 | $2.02 | 3.30 K | $4.88 M |
| 05/20/2026 | $2.03 | $2.09 (2.96%) | $2.09 | $2.03 | 1.70 K | $5.05 M |
| 05/19/2026 | $2.04 | $2.10 (2.94%) | $2.10 | $2.02 | 8.50 K | $5.08 M |
| 05/18/2026 | $1.98 | $2.09 (5.56%) | $2.10 | $1.98 | 11.40 K | $5.05 M |
| 05/15/2026 | $1.99 | $2.02 (1.51%) | $2.08 | $1.98 | 3.03 K | $4.88 M |
| 05/14/2026 | $1.95 | $1.98 (1.54%) | $1.98 | $1.95 | 13.33 K | $4.79 M |
| 05/13/2026 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.97 | 5.70 K | $4.79 M |
| 05/12/2026 | $2.02 | $2.02 (0%) | $2.03 | $2.00 | 2.51 K | $4.88 M |
| 05/11/2026 | $2.06 | $2.06 (0%) | $2.06 | $2.03 | 9.02 K | $4.98 M |
| 05/08/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.05 | 2.76 K | $4.98 M |
| 05/07/2026 | $2.01 | $2.08 (3.48%) | $2.14 | $2.01 | 2.52 K | $5.03 M |
| 05/06/2026 | $2.11 | $2.00 (-5.21%) | $2.11 | $2.00 | 4.40 K | $4.83 M |
| 05/05/2026 | $2.09 | $2.04 (-2.39%) | $2.10 | $2.04 | 3.32 K | $4.93 M |
| 05/04/2026 | $2.09 | $2.04 (-2.39%) | $2.09 | $2.04 | 3.56 K | $4.93 M |
| 05/01/2026 | $2.02 | $2.08 (2.97%) | $2.08 | $2.00 | 3.20 K | $5.03 M |
| 04/30/2026 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 500 | $5.08 M |
| 04/29/2026 | $2.06 | $2.06 (0%) | $2.06 | $2.02 | 4.92 K | $4.98 M |
| 04/28/2026 | $2.08 | $2.07 (-0.48%) | $2.13 | $2.07 | 8.10 K | $5.00 M |
| 04/27/2026 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.14 | 14.61 K | $5.25 M |
| 04/24/2026 | $2.21 | $2.22 (0.45%) | $2.22 | $2.21 | 4.17 K | $5.37 M |
| 04/23/2026 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 660 | $5.39 M |
| 04/22/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 345 | $5.46 M |
| 04/21/2026 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.26 | 2.02 K | $5.46 M |
| 04/20/2026 | $2.26 | $2.28 (0.88%) | $2.28 | $2.15 | 3.70 K | $5.51 M |
| 04/17/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 1.40 K | $5.32 M |
| 04/16/2026 | $2.19 | $2.18 (-0.46%) | $2.24 | $2.18 | 8.40 K | $5.27 M |
| 04/15/2026 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.18 | 2.31 K | $5.27 M |
| 04/14/2026 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 1.39 K | $5.25 M |
| 04/13/2026 | $2.17 | $2.26 (4.15%) | $2.26 | $2.17 | 2.74 K | $5.46 M |
| 04/10/2026 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.15 | 3.56 K | $5.27 M |
| 04/09/2026 | $2.16 | $2.25 (4.17%) | $2.26 | $2.15 | 3.40 K | $5.44 M |
| 04/08/2026 | $2.30 | $2.30 (0%) | $2.31 | $2.30 | 2.62 K | $5.56 M |
| 04/07/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 942 | $5.56 M |
| 04/06/2026 | $2.21 | $2.26 (2.26%) | $2.26 | $2.21 | 1.22 K | $5.46 M |
| 04/02/2026 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.19 | 1.66 K | $5.34 M |
| 04/01/2026 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.27 | 2.64 K | $5.49 M |
| 03/31/2026 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.14 | 5.65 K | $5.17 M |
| 03/30/2026 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.32 | 2.20 K | $5.61 M |
| 03/27/2026 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.35 | 2.62 K | $5.68 M |
| 03/26/2026 | $2.46 | $2.49 (1.22%) | $2.52 | $2.46 | 2.90 K | $6.02 M |
| 03/25/2026 | $2.46 | $2.49 (1.22%) | $2.55 | $2.46 | 2.32 K | $6.02 M |
| 03/24/2026 | $2.59 | $2.59 (0%) | $2.60 | $2.53 | 904 | $6.26 M |
| 03/23/2026 | $2.62 | $2.65 (1.15%) | $2.68 | $2.56 | 4.29 K | $6.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
