5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+38.41%
6 MONTH PERFORMANCE
-10.00%
YEAR-TO-DATE PERFORMANCE
+28.71%
1 YEAR PERFORMANCE
-49.45%
BioNexus Gene Lab Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.36 | $0.36 (0.03%) | $0.37 | $0.36 | 263,537 | $6.47 M |
| 03/11/2025 | $0.36 | $0.36 (-0.96%) | $0.37 | $0.35 | 153,710 | $6.48 M |
| 03/10/2025 | $0.39 | $0.37 (-7.34%) | $0.39 | $0.36 | 144,900 | $6.56 M |
| 03/07/2025 | $0.35 | $0.37 (6.96%) | $0.41 | $0.35 | 704,437 | $6.63 M |
| 03/06/2025 | $0.38 | $0.35 (-8.85%) | $0.40 | $0.32 | 1.04 M | $6.20 M |
| 03/05/2025 | $0.33 | $0.34 (4.31%) | $0.37 | $0.32 | 871,426 | $6.14 M |
| 03/04/2025 | $0.32 | $0.33 (2.28%) | $0.33 | $0.30 | 21,900 | $5.88 M |
| 03/03/2025 | $0.31 | $0.33 (4.36%) | $0.34 | $0.31 | 54,636 | $5.89 M |
| 02/28/2025 | $0.34 | $0.33 (-3.68%) | $0.35 | $0.31 | 37,935 | $5.88 M |
| 02/27/2025 | $0.36 | $0.34 (-7.43%) | $0.36 | $0.33 | 25,200 | $6.02 M |
| 02/26/2025 | $0.37 | $0.35 (-3.84%) | $0.37 | $0.35 | 91,719 | $6.31 M |
| 02/25/2025 | $0.37 | $0.36 (-0.3%) | $0.37 | $0.36 | 50,238 | $6.54 M |
| 02/24/2025 | $0.36 | $0.36 (0.22%) | $0.37 | $0.35 | 188,943 | $6.46 M |
| 02/21/2025 | $0.34 | $0.35 (2.72%) | $0.36 | $0.34 | 37,300 | $6.31 M |
| 02/20/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.33 | 37,836 | $6.14 M |
| 02/19/2025 | $0.37 | $0.35 (-5.05%) | $0.37 | $0.35 | 32,749 | $6.31 M |
| 02/18/2025 | $0.38 | $0.36 (-5.68%) | $0.38 | $0.35 | 68,900 | $6.41 M |
| 02/14/2025 | $0.37 | $0.37 (-0.8%) | $0.38 | $0.37 | 31,918 | $6.67 M |
| 02/13/2025 | $0.35 | $0.38 (8.57%) | $0.38 | $0.35 | 36,918 | $6.83 M |
| 02/12/2025 | $0.40 | $0.35 (-11.68%) | $0.40 | $0.35 | 423,200 | $6.32 M |
| 02/11/2025 | $0.38 | $0.38 (1.24%) | $0.39 | $0.37 | 99,100 | $6.89 M |
| 02/10/2025 | $0.38 | $0.38 (-1.27%) | $0.39 | $0.37 | 37,500 | $6.83 M |
| 02/07/2025 | $0.38 | $0.39 (1.58%) | $0.40 | $0.38 | 47,500 | $6.92 M |
| 02/06/2025 | $0.38 | $0.40 (4.24%) | $0.41 | $0.38 | 77,800 | $7.16 M |
| 02/05/2025 | $0.41 | $0.38 (-7.07%) | $0.41 | $0.38 | 54,232 | $6.85 M |
| 02/04/2025 | $0.41 | $0.40 (-2.66%) | $0.41 | $0.40 | 70,524 | $7.24 M |
| 02/03/2025 | $0.42 | $0.40 (-3.13%) | $0.42 | $0.40 | 149,909 | $7.22 M |
| 01/31/2025 | $0.42 | $0.41 (-3.44%) | $0.43 | $0.41 | 57,045 | $7.32 M |
| 01/30/2025 | $0.43 | $0.41 (-6.25%) | $0.43 | $0.40 | 90,230 | $7.28 M |
| 01/29/2025 | $0.37 | $0.41 (13.08%) | $0.44 | $0.37 | 449,200 | $7.44 M |
| 01/28/2025 | $0.41 | $0.40 (-3.15%) | $0.41 | $0.38 | 224,208 | $7.19 M |
| 01/27/2025 | $0.36 | $0.40 (12.03%) | $0.44 | $0.34 | 1.47 M | $7.15 M |
| 01/24/2025 | $0.37 | $0.35 (-3.23%) | $0.37 | $0.34 | 86,600 | $6.35 M |
| 01/23/2025 | $0.37 | $0.34 (-5.67%) | $0.38 | $0.33 | 131,943 | $6.19 M |
| 01/22/2025 | $0.39 | $0.36 (-7.49%) | $0.39 | $0.35 | 95,680 | $6.43 M |
| 01/21/2025 | $0.36 | $0.37 (3.38%) | $0.39 | $0.36 | 251,207 | $6.65 M |
| 01/17/2025 | $0.40 | $0.38 (-6.74%) | $0.40 | $0.36 | 180,200 | $6.78 M |
| 01/16/2025 | $0.36 | $0.38 (5.53%) | $0.41 | $0.33 | 497,297 | $6.83 M |
| 01/15/2025 | $0.38 | $0.35 (-6.69%) | $0.38 | $0.34 | 325,049 | $6.29 M |
| 01/14/2025 | $0.34 | $0.35 (1.76%) | $0.46 | $0.33 | 3.28 M | $6.22 M |
| 01/13/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.31 | 305,027 | $6.02 M |
| 01/10/2025 | $0.34 | $0.33 (-4.94%) | $0.35 | $0.29 | 438,484 | $5.88 M |
| 01/08/2025 | $0.34 | $0.34 (0.88%) | $0.37 | $0.32 | 739,300 | $6.16 M |
| 01/07/2025 | $0.34 | $0.37 (5.86%) | $0.46 | $0.32 | 1.95 M | $6.56 M |
| 01/06/2025 | $0.46 | $0.36 (-20.97%) | $0.46 | $0.35 | 1.23 M | $6.49 M |
| 01/03/2025 | $0.37 | $0.46 (23.84%) | $0.53 | $0.37 | 7.36 M | $8.28 M |
| 01/02/2025 | $0.30 | $0.40 (33.44%) | $0.84 | $0.28 | 195.16 M | $7.17 M |
| 12/31/2024 | $0.30 | $0.28 (-5.19%) | $0.32 | $0.26 | 313,647 | $5.03 M |
| 12/30/2024 | $0.28 | $0.28 (0.76%) | $0.32 | $0.26 | 548,700 | $5.01 M |
| 12/27/2024 | $0.25 | $0.27 (6.07%) | $0.27 | $0.23 | 218,820 | $4.80 M |
| 12/26/2024 | $0.24 | $0.24 (-0.82%) | $0.25 | $0.23 | 274,535 | $4.33 M |
| 12/24/2024 | $0.22 | $0.24 (11.26%) | $0.24 | $0.22 | 143,703 | $4.37 M |
| 12/23/2024 | $0.24 | $0.23 (-2.35%) | $0.25 | $0.21 | 400,135 | $4.17 M |
| 12/20/2024 | $0.22 | $0.23 (5.48%) | $0.24 | $0.21 | 4.11 M | $4.11 M |
| 12/19/2024 | $0.26 | $0.26 (0.96%) | $0.27 | $0.25 | 53,975 | $4.72 M |
| 12/18/2024 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.25 | 40,840 | $4.67 M |
| 12/17/2024 | $0.26 | $0.27 (5.1%) | $0.27 | $0.25 | 31,415 | $4.82 M |
| 12/16/2024 | $0.27 | $0.26 (-3.4%) | $0.28 | $0.25 | 83,400 | $4.65 M |
| 12/13/2024 | $0.26 | $0.26 (0.19%) | $0.28 | $0.26 | 40,644 | $4.67 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.
