Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.5739 +0.0039 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.5600 0.5897 0.5600 0.5739 38,769 +0.00(+0.68%)
May 16, 2024 0.5900 0.5925 0.5500 0.5700 44,692 -0.01(-1.72%)
May 15, 2024 0.5830 0.6060 0.5800 0.5800 141,465 -0.00(-0.50%)
May 14, 2024 0.5999 0.5999 0.5812 0.5829 92,782 +0.00(+0.48%)
May 13, 2024 0.5800 0.5999 0.5800 0.5801 69,404 -0.00(-0.03%)
May 10, 2024 0.5920 0.6000 0.5800 0.5803 58,467 -0.01(-2.47%)
May 09, 2024 0.5801 0.6166 0.5801 0.5950 29,180 +0.01(+0.85%)
May 08, 2024 0.6100 0.6204 0.5850 0.5900 22,337 -0.01(-1.37%)
May 07, 2024 0.5950 0.6100 0.5900 0.5982 25,142 +0.00(+0.55%)
May 06, 2024 0.5914 0.6200 0.5800 0.5949 76,193 -0.01(-1.51%)
May 03, 2024 0.6150 0.6300 0.5950 0.6040 118,207 -0.01(-0.92%)
May 02, 2024 0.6010 0.6300 0.5920 0.6096 44,472 -0.00(-0.78%)
May 01, 2024 0.6250 0.6300 0.6000 0.6144 52,854 -0.01(-0.89%)
Apr 30, 2024 0.6100 0.6440 0.6000 0.6199 71,309 +0.02(+3.32%)
Apr 29, 2024 0.5900 0.6289 0.5920 0.6000 69,666 +0.01(+1.10%)
Apr 26, 2024 0.5845 0.6199 0.5845 0.5935 37,932 +0.00(+0.15%)
Apr 25, 2024 0.5800 0.6250 0.5800 0.5926 44,884 -0.00(-0.40%)
Apr 24, 2024 0.6450 0.6450 0.5898 0.5950 55,593 +0.01(+2.23%)
Apr 23, 2024 0.6500 0.6490 0.5800 0.5820 153,570 -0.04(-6.13%)
Apr 22, 2024 0.6182 0.6790 0.6060 0.6200 295,592 +0.02(+3.37%)
Apr 19, 2024 0.6800 0.7075 0.5800 0.5998 735,884 -0.25(-29.32%)
Apr 18, 2024 0.6500 1.000 0.6333 0.8486 3,207,455 +0.22(+34.00%)
Apr 17, 2024 0.6200 0.6600 0.6200 0.6333 49,356 +0.00(+0.52%)
Apr 16, 2024 0.6200 0.6795 0.6200 0.6300 27,849 +0.01(+1.34%)
Apr 15, 2024 0.6500 0.7500 0.6216 0.6217 132,142 -0.04(-6.23%)
Apr 12, 2024 0.6400 0.7500 0.6400 0.6630 41,958 -0.01(-0.90%)
Apr 11, 2024 0.6500 0.6700 0.6304 0.6690 43,406 +0.02(+3.72%)
Apr 10, 2024 0.6580 0.6798 0.6200 0.6450 40,484 +0.02(+3.48%)
Apr 09, 2024 0.6222 0.6419 0.6200 0.6233 21,571 -0.01(-1.06%)
Apr 08, 2024 0.6227 0.6419 0.6200 0.6300 25,112 -0.01(-1.87%)
Apr 05, 2024 0.6100 0.6658 0.6000 0.6420 138,608 +0.02(+2.88%)
Apr 04, 2024 0.6290 0.6300 0.6000 0.6240 92,296 +0.03(+5.23%)
Apr 03, 2024 0.6352 0.6704 0.5879 0.5930 307,587 -0.01(-1.98%)
Apr 02, 2024 0.6111 0.6410 0.6000 0.6050 114,943 -0.03(-3.97%)
Apr 01, 2024 0.6920 0.7042 0.6202 0.6300 198,838 -0.08(-10.76%)
Mar 28, 2024 0.6600 0.7200 0.6600 0.7060 79,126 +0.01(+0.86%)
Mar 27, 2024 0.6860 0.7199 0.6500 0.7000 25,915 +0.00(+0.29%)
Mar 26, 2024 0.7003 0.7350 0.6636 0.6980 65,826 -0.02(-3.32%)
Mar 25, 2024 0.7300 0.7700 0.6554 0.7220 97,789 -0.00(-0.41%)
Mar 22, 2024 0.7300 0.7699 0.7200 0.7250 45,313 -0.03(-3.95%)
Mar 21, 2024 0.7700 0.7900 0.7252 0.7548 84,359 -0.04(-4.94%)
Mar 20, 2024 0.7665 0.8300 0.7250 0.7940 104,434 +0.07(+9.50%)
Mar 19, 2024 0.7400 0.7875 0.7100 0.7251 72,484 -0.01(-1.88%)
Mar 18, 2024 0.7193 0.7499 0.7010 0.7390 42,557 +0.02(+3.28%)
Mar 15, 2024 0.6900 0.7600 0.6900 0.7155 35,626 +0.01(+0.92%)
Mar 14, 2024 0.7320 0.7450 0.7000 0.7090 67,094 -0.00(-0.45%)
Mar 13, 2024 0.7200 0.7600 0.7100 0.7122 49,570 -0.03(-3.46%)
Mar 12, 2024 0.7970 0.7973 0.7100 0.7377 92,545 -0.03(-4.46%)
Mar 11, 2024 0.7720 0.8000 0.7720 0.7721 47,581 +0.00(+0.01%)
Mar 08, 2024 0.8090 0.8300 0.7500 0.7720 100,520 +0.00(+0.08%)
Mar 07, 2024 0.8000 0.8202 0.7600 0.7714 121,033 -0.05(-5.95%)
Mar 06, 2024 0.8500 0.8840 0.7500 0.8202 275,746 -0.03(-3.73%)
Mar 05, 2024 0.9700 1.070 0.8500 0.8520 737,859 -0.22(-20.37%)
Mar 04, 2024 0.7153 1.200 0.6800 1.070 2,722,303 +0.36(+49.65%)
Mar 01, 2024 0.6100 0.8358 0.5997 0.7150 1,036,664 +0.15(+25.64%)
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%)
Dec 01, 2023 0.8400 0.9500 0.8100 0.8400 857,533 -0.11(-11.58%)
Nov 30, 2023 1.200 1.600 0.8100 0.9500 8,697,445 -0.14(-12.84%)
Nov 29, 2023 0.6269 1.320 0.6203 1.090 19,345,596 +0.42(+63.42%)
Nov 28, 2023 0.5741 0.6980 0.5400 0.6670 2,461,784 -0.03(-4.70%)
Nov 27, 2023 0.6751 0.7700 0.6200 0.6999 5,200,884 -0.20(-22.23%)
Nov 24, 2023 0.7500 0.9200 0.6046 0.9000 84,041,944 +0.56(+163.16%)
Nov 22, 2023 0.3559 0.3559 0.3350 0.3420 129,474 -0.01(-3.12%)
Nov 21, 2023 0.3800 0.3850 0.3401 0.3530 179,375 -0.03(-8.90%)
Nov 20, 2023 0.3400 0.4050 0.3310 0.3875 257,749 +0.06(+17.42%)
Nov 17, 2023 0.3390 0.3390 0.3200 0.3300 39,581 -0.01(-2.94%)
Nov 16, 2023 0.3399 0.3498 0.3399 0.3400 14,376 +0.00(+0.03%)
Nov 15, 2023 0.3449 0.3449 0.3100 0.3399 32,121 -0.01(-1.48%)
Nov 14, 2023 0.3468 0.3480 0.3300 0.3450 17,698 +0.01(+4.55%)
Nov 13, 2023 0.3400 0.3500 0.3300 0.3300 38,680 -0.00(-0.03%)
Nov 10, 2023 0.3996 0.3996 0.3163 0.3301 43,505 -0.04(-10.05%)
Nov 09, 2023 0.3910 0.3910 0.3515 0.3670 80,736 -0.02(-5.46%)
Nov 08, 2023 0.3979 0.3979 0.3750 0.3882 22,584 -0.01(-2.46%)
Nov 07, 2023 0.4100 0.4100 0.3800 0.3980 60,217 +0.00(+0.51%)
Nov 06, 2023 0.4199 0.4210 0.3800 0.3960 46,746 -0.01(-3.20%)
Nov 03, 2023 0.3850 0.4197 0.3743 0.4091 136,644 +0.03(+8.80%)
Nov 02, 2023 0.3700 0.3920 0.3601 0.3760 57,643 +0.01(+1.62%)
Nov 01, 2023 0.4000 0.4070 0.3609 0.3700 269,802 -0.05(-11.69%)
Oct 31, 2023 0.4000 0.4399 0.3900 0.4190 1,287,531 +0.02(+4.20%)
Oct 30, 2023 0.4210 0.4505 0.4001 0.4021 24,022 -0.01(-1.25%)
Oct 27, 2023 0.4301 0.4908 0.3835 0.4072 71,106 -0.03(-7.20%)
Oct 26, 2023 0.4600 0.4690 0.4357 0.4388 22,139 +0.00(+0.73%)
Oct 25, 2023 0.4879 0.4879 0.4100 0.4356 38,501 -0.01(-1.58%)
Oct 24, 2023 0.4500 0.4698 0.4355 0.4426 51,699 -0.01(-1.67%)
Oct 23, 2023 0.4576 0.4700 0.4423 0.4501 62,415 +0.03(+7.14%)
Oct 20, 2023 0.5400 0.5400 0.4201 0.4201 65,872 -0.11(-20.44%)
Oct 19, 2023 0.5410 0.5790 0.4726 0.5280 98,211 -0.02(-4.17%)
Oct 18, 2023 0.6492 0.6492 0.5501 0.5510 97,393 -0.07(-11.27%)
Oct 17, 2023 0.6300 0.6799 0.5900 0.6210 161,345 +0.01(+2.22%)
Oct 16, 2023 0.6500 0.7250 0.5805 0.6075 195,886 -0.02(-3.94%)
Oct 13, 2023 0.6100 0.6800 0.5940 0.6324 69,404 +0.01(+1.79%)
Oct 12, 2023 0.6199 0.6325 0.5900 0.6213 85,668 -0.00(-0.11%)
Oct 11, 2023 0.6600 0.6800 0.6187 0.6220 166,515 -0.04(-5.67%)
Oct 10, 2023 0.6500 0.6800 0.6300 0.6594 174,013 -0.00(-0.09%)
Oct 09, 2023 0.7042 0.7324 0.6500 0.6600 118,974 -0.04(-6.28%)
Oct 06, 2023 0.7190 0.7498 0.7042 0.7042 77,995 -0.02(-2.19%)
Oct 05, 2023 0.7800 0.7800 0.7200 0.7200 35,194 -0.04(-4.64%)
Oct 04, 2023 0.8259 0.8259 0.7101 0.7550 150,947 -0.02(-2.45%)
Oct 03, 2023 0.8200 0.8200 0.7700 0.7740 73,440 -0.04(-5.34%)
Oct 02, 2023 0.8186 0.8231 0.7901 0.8177 91,302 -0.05(-6.01%)
Sep 29, 2023 0.8467 0.8700 0.8201 0.8700 54,085 +0.00(+0.00%)
Sep 28, 2023 0.8011 0.8700 0.7901 0.8700 56,609 +0.06(+7.39%)
Sep 27, 2023 0.9008 0.9090 0.7700 0.8101 103,684 -0.05(-5.80%)
Sep 26, 2023 0.8996 0.9364 0.8000 0.8600 198,160 -0.05(-5.07%)
Sep 25, 2023 0.9699 0.9400 0.9000 0.9059 80,655 -0.03(-3.63%)
Sep 22, 2023 1.000 1.010 0.9400 0.9400 68,330 -0.03(-3.09%)
Sep 21, 2023 1.000 1.010 0.9600 0.9700 63,777 -0.12(-11.01%)
Sep 20, 2023 1.080 1.100 0.9400 1.090 353,159 -0.01(-0.91%)
Sep 19, 2023 0.9200 1.140 0.9000 1.100 1,427,060 +0.23(+27.02%)
Sep 18, 2023 0.9400 0.9500 0.8300 0.8660 237,500 -0.11(-11.63%)
Sep 15, 2023 0.9700 0.9800 0.9042 0.9800 179,039 +0.05(+4.84%)
Sep 14, 2023 0.9900 1.030 0.9312 0.9348 262,532 -0.09(-8.35%)
Sep 13, 2023 1.060 1.090 0.9700 1.020 370,467 -0.02(-2.39%)
Sep 12, 2023 1.030 1.080 0.9500 1.045 334,290 +0.07(+6.64%)
Sep 11, 2023 1.090 0.9799 711,925 -0.31(-24.03%)
Sep 06, 2023 1.290 0 -0.18(-12.26%)
Sep 05, 2023 1.610 1.660 1.260 1.470 710,198 -0.10(-6.37%)
Sep 01, 2023 1.650 1.700 1.560 1.570 531,496 -0.14(-8.19%)
Aug 31, 2023 1.590 1.910 1.550 1.710 914,317 +0.11(+6.87%)
Aug 30, 2023 1.880 1.890 1.540 1.600 1,128,263 -0.22(-12.09%)
Aug 29, 2023 1.900 2.080 1.600 1.820 2,917,123 -0.19(-9.45%)
Aug 28, 2023 1.480 2.230 1.340 2.010 7,420,930 +0.71(+54.62%)
Aug 25, 2023 1.100 1.300 1.090 1.300 851,590 +0.12(+10.17%)
Aug 24, 2023 1.600 1.620 1.180 1.180 2,080,891 -0.44(-27.16%)
Aug 23, 2023 1.720 1.980 1.510 1.620 21,349,424 +0.24(+17.39%)
Aug 22, 2023 1.110 1.460 1.110 1.380 15,557,287 +0.32(+30.19%)
Aug 21, 2023 0.8600 1.170 0.8500 1.060 8,183,172 +0.21(+24.71%)
Aug 18, 2023 0.9600 1.130 0.8500 0.8500 2,662,776 -0.25(-22.73%)
Aug 17, 2023 0.7200 1.630 0.7201 1.100 54,840,724 +0.38(+52.78%)
Aug 16, 2023 0.8000 0.8400 0.6505 0.7200 595,771 -0.12(-14.29%)
Aug 15, 2023 0.8519 0.9000 0.8200 0.8400 356,310 -0.08(-8.20%)
Aug 14, 2023 0.9900 0.9900 0.8930 0.9150 891,877 -0.15(-13.68%)
Aug 11, 2023 1.110 1.140 1.040 1.060 436,465 -0.08(-7.02%)
Aug 10, 2023 1.220 1.360 1.120 1.140 691,182 -0.08(-6.56%)
Aug 09, 2023 1.120 1.630 1.060 1.220 2,789,945 +0.07(+6.09%)
Aug 08, 2023 1.200 1.550 1.130 1.150 2,102,592 -0.47(-29.01%)
Aug 07, 2023 1.850 1.850 1.510 1.620 372,461 -0.25(-13.37%)
Aug 04, 2023 2.010 2.060 1.850 1.870 251,301 -0.11(-5.56%)
Aug 03, 2023 2.090 2.090 1.811 1.980 394,837 -0.06(-2.94%)
Aug 02, 2023 2.090 2.450 1.950 2.040 699,936 -0.05(-2.39%)
Aug 01, 2023 2.160 2.497 2.000 2.090 831,006 -0.14(-6.28%)
Jul 31, 2023 2.660 2.680 2.000 2.230 1,658,432 -0.77(-25.67%)
Jul 28, 2023 1.800 3.870 1.800 3.000 11,497,114 +0.87(+40.85%)
Jul 27, 2023 2.620 2.710 2.000 2.130 1,347,339 -0.92(-30.16%)
Jul 26, 2023 3.200 3.510 2.810 3.050 1,587,849 -0.45(-12.86%)
Jul 25, 2023 5.010 5.010 3.350 3.500 1,603,890 -1.85(-34.58%)
Jul 24, 2023 6.000 6.800 5.010 5.350 3,024,181 -0.60(-10.08%)
Jul 21, 2023 6.820 9.490 5.160 5.950 16,561,633 +1.08(+22.18%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.