5 DAY PERFORMANCE
+20.23%
1 MONTH PERFORMANCE
+3.93%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
+70.65%
YEAR-TO-DATE PERFORMANCE
+88.93%
1 YEAR PERFORMANCE
+81.79%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.08 | $4.11 (0.74%) | $4.18 | $4.05 | 42.25 K | $7.38 M |
| 12/04/2025 | $4.16 | $4.33 (4.09%) | $4.37 | $4.05 | 94.13 K | $7.78 M |
| 12/03/2025 | $4.39 | $4.40 (0.23%) | $4.60 | $4.20 | 727.13 K | $7.91 M |
| 12/02/2025 | $4.40 | $4.35 (-1.14%) | $4.54 | $4.11 | 2.94 M | $7.82 M |
| 12/01/2025 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.40 | 5.98 K | $7.96 M |
| 11/28/2025 | $4.50 | $4.54 (0.89%) | $4.54 | $4.50 | 3.22 K | $8.16 M |
| 11/26/2025 | $4.34 | $4.54 (4.61%) | $4.97 | $4.32 | 27.61 K | $8.16 M |
| 11/25/2025 | $4.42 | $4.32 (-2.26%) | $4.43 | $4.31 | 10.40 K | $7.76 M |
| 11/24/2025 | $4.50 | $4.41 (-2%) | $4.51 | $4.35 | 6.84 K | $7.92 M |
| 11/21/2025 | $4.41 | $4.46 (1.13%) | $4.51 | $4.41 | 3.80 K | $8.01 M |
| 11/20/2025 | $4.65 | $4.35 (-6.45%) | $4.68 | $4.35 | 10.58 K | $7.82 M |
| 11/19/2025 | $4.67 | $4.79 (2.57%) | $4.79 | $4.55 | 3.92 K | $8.61 M |
| 11/18/2025 | $4.55 | $4.81 (5.71%) | $4.94 | $4.55 | 27.64 K | $8.64 M |
| 11/17/2025 | $4.47 | $4.68 (4.7%) | $4.68 | $4.44 | 18.30 K | $8.41 M |
| 11/14/2025 | $4.36 | $4.53 (3.9%) | $4.70 | $4.36 | 14.70 K | $8.14 M |
| 11/13/2025 | $4.51 | $4.52 (0.22%) | $4.76 | $4.51 | 23.40 K | $8.12 M |
| 11/12/2025 | $4.25 | $4.84 (13.88%) | $5.13 | $4.25 | 2.21 M | $8.70 M |
| 11/11/2025 | $5.15 | $5.15 (0%) | $5.15 | $5.10 | 9.70 K | $9.25 M |
| 11/10/2025 | $5.17 | $5.24 (1.35%) | $5.41 | $5.10 | 42.27 K | $9.41 M |
| 11/07/2025 | $5.26 | $5.09 (-3.23%) | $5.32 | $4.99 | 26.60 K | $9.14 M |
| 11/06/2025 | $5.30 | $5.22 (-1.51%) | $5.32 | $5.21 | 6.32 K | $9.38 M |
| 11/05/2025 | $5.33 | $5.39 (1.13%) | $5.50 | $5.33 | 9.95 K | $9.68 M |
| 11/04/2025 | $5.37 | $5.31 (-1.12%) | $5.39 | $5.24 | 14.40 K | $9.54 M |
| 11/03/2025 | $5.30 | $5.48 (3.4%) | $5.67 | $5.29 | 31.63 K | $9.85 M |
| 10/31/2025 | $5.11 | $5.42 (6.07%) | $5.45 | $5.11 | 25.46 K | $9.74 M |
| 10/30/2025 | $5.15 | $5.19 (0.78%) | $5.23 | $5.00 | 9.49 K | $9.32 M |
| 10/29/2025 | $5.16 | $5.12 (-0.78%) | $5.37 | $5.12 | 22.94 K | $9.20 M |
| 10/28/2025 | $5.06 | $5.19 (2.57%) | $5.25 | $5.06 | 7.00 K | $9.32 M |
| 10/27/2025 | $5.40 | $5.06 (-6.3%) | $5.40 | $5.02 | 43.92 K | $9.09 M |
| 10/24/2025 | $5.35 | $5.09 (-4.86%) | $5.35 | $5.09 | 29.97 K | $9.14 M |
| 10/23/2025 | $5.35 | $5.19 (-2.99%) | $5.52 | $5.12 | 20.24 K | $9.32 M |
| 10/22/2025 | $5.08 | $5.42 (6.69%) | $5.89 | $5.07 | 80.89 K | $9.74 M |
| 10/21/2025 | $5.11 | $5.20 (1.76%) | $5.25 | $5.11 | 28.73 K | $9.34 M |
| 10/20/2025 | $4.72 | $5.19 (9.96%) | $5.65 | $4.69 | 1.40 M | $9.32 M |
| 10/17/2025 | $5.10 | $5.13 (0.59%) | $5.26 | $5.00 | 28.93 K | $9.22 M |
| 10/16/2025 | $5.26 | $5.16 (-1.9%) | $5.26 | $5.11 | 26.21 K | $9.27 M |
| 10/15/2025 | $5.10 | $5.19 (1.76%) | $5.24 | $5.10 | 27.26 K | $9.32 M |
| 10/14/2025 | $5.29 | $5.05 (-4.54%) | $5.33 | $5.03 | 17.14 K | $9.07 M |
| 10/13/2025 | $5.18 | $5.34 (3.09%) | $5.49 | $5.18 | 33.93 K | $9.59 M |
| 10/10/2025 | $5.39 | $5.19 (-3.71%) | $5.50 | $5.17 | 29.25 K | $9.32 M |
| 10/09/2025 | $5.50 | $5.38 (-2.18%) | $5.59 | $5.25 | 28.78 K | $9.67 M |
| 10/08/2025 | $5.14 | $5.53 (7.59%) | $5.58 | $5.14 | 54.70 K | $9.94 M |
| 10/07/2025 | $5.28 | $5.23 (-0.95%) | $5.47 | $5.18 | 45.80 K | $9.40 M |
| 10/06/2025 | $5.28 | $5.26 (-0.38%) | $5.47 | $5.25 | 11.23 K | $9.45 M |
| 10/03/2025 | $5.28 | $5.29 (0.19%) | $5.47 | $5.24 | 17.62 K | $9.50 M |
| 10/02/2025 | $5.56 | $5.36 (-3.6%) | $5.56 | $5.20 | 23.88 K | $9.63 M |
| 10/01/2025 | $5.43 | $5.48 (0.92%) | $5.54 | $5.19 | 46.30 K | $9.85 M |
| 09/30/2025 | $5.53 | $5.47 (-1.08%) | $5.53 | $5.40 | 5.65 K | $9.83 M |
| 09/29/2025 | $5.59 | $5.47 (-2.15%) | $5.68 | $5.43 | 10.50 K | $9.83 M |
| 09/26/2025 | $5.93 | $5.65 (-4.72%) | $5.93 | $5.43 | 39.60 K | $10.15 M |
| 09/25/2025 | $5.74 | $6.00 (4.53%) | $6.10 | $5.55 | 116.04 K | $10.78 M |
| 09/24/2025 | $5.19 | $5.69 (9.63%) | $5.77 | $5.10 | 88.94 K | $10.22 M |
| 09/23/2025 | $5.47 | $5.26 (-3.84%) | $5.47 | $5.16 | 37.10 K | $9.45 M |
| 09/22/2025 | $5.49 | $5.49 (0%) | $5.62 | $5.32 | 47.95 K | $9.86 M |
| 09/19/2025 | $5.73 | $5.37 (-6.28%) | $5.73 | $5.33 | 44.13 K | $9.65 M |
| 09/18/2025 | $5.62 | $5.70 (1.42%) | $5.80 | $5.57 | 35.84 K | $10.24 M |
| 09/17/2025 | $5.15 | $5.70 (10.68%) | $6.00 | $5.15 | 76.50 K | $10.24 M |
| 09/16/2025 | $5.04 | $5.22 (3.57%) | $5.32 | $5.04 | 70.33 K | $9.38 M |
| 09/15/2025 | $5.04 | $5.02 (-0.4%) | $5.25 | $4.86 | 102.00 K | $9.02 M |
| 09/12/2025 | $5.14 | $5.43 (5.64%) | $5.65 | $4.68 | 2.65 M | $9.76 M |
| 09/11/2025 | $4.22 | $4.30 (1.9%) | $4.42 | $4.20 | 36.20 K | $7.73 M |
| 09/10/2025 | $4.47 | $4.37 (-2.24%) | $4.47 | $4.29 | 26.90 K | $7.85 M |
| 09/09/2025 | $4.68 | $4.41 (-5.77%) | $4.73 | $4.34 | 40.47 K | $7.92 M |
| 09/08/2025 | $4.95 | $4.97 (0.4%) | $4.98 | $4.89 | 31.00 K | $8.93 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.
