NasdaqCM - Delayed Quote USD
BioNexus Gene Lab Corp. (BGLC)
3.2800
-0.1700
(-4.93%)
At close: 4:00:01 PM EDT
3.2800
0.00
(0.00%)
After hours: 5:28:38 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.6400 | 3.5150 | 3.2417 | 3.2800 | 3.2800 | 47,721 |
| Jun 3, 2025 | 3.6400 | 3.8000 | 3.1300 | 3.4500 | 3.4500 | 108,500 |
| Jun 2, 2025 | 4.1900 | 4.5300 | 3.5200 | 3.7000 | 3.7000 | 154,800 |
| May 30, 2025 | 4.0000 | 5.0680 | 4.0000 | 4.2900 | 4.2900 | 727,600 |
| May 29, 2025 | 3.1400 | 4.0000 | 3.1400 | 3.8800 | 3.8800 | 371,200 |
| May 28, 2025 | 3.5200 | 3.5300 | 2.9200 | 3.1500 | 3.1500 | 88,000 |
| May 27, 2025 | 2.9300 | 3.6900 | 2.8550 | 3.6400 | 3.6400 | 512,300 |
| May 23, 2025 | 2.7000 | 2.9700 | 2.7000 | 2.9400 | 2.9400 | 16,300 |
| May 22, 2025 | 2.9800 | 2.9800 | 2.6600 | 2.8300 | 2.8300 | 24,200 |
| May 21, 2025 | 2.7800 | 3.0600 | 2.7600 | 2.9800 | 2.9800 | 38,500 |
| May 20, 2025 | 2.7200 | 2.7900 | 2.6510 | 2.7800 | 2.7800 | 21,100 |
| May 19, 2025 | 2.8500 | 2.8500 | 2.6200 | 2.6900 | 2.6900 | 21,900 |
| May 16, 2025 | 2.9100 | 2.9500 | 2.7000 | 2.8500 | 2.8500 | 111,100 |
| May 15, 2025 | 2.9700 | 3.2500 | 2.9020 | 3.0400 | 3.0400 | 223,000 |
| May 14, 2025 | 3.0300 | 3.0750 | 2.8500 | 2.9700 | 2.9700 | 87,100 |
| May 13, 2025 | 3.0100 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 118,500 |
| May 12, 2025 | 2.6300 | 3.2400 | 2.6260 | 3.0700 | 3.0700 | 382,700 |
| May 9, 2025 | 2.6500 | 2.7500 | 2.5800 | 2.6700 | 2.6700 | 43,900 |
| May 8, 2025 | 2.6900 | 2.7100 | 2.5690 | 2.6700 | 2.6700 | 12,600 |
| May 7, 2025 | 2.6500 | 2.7580 | 2.6000 | 2.6700 | 2.6700 | 26,500 |
| May 6, 2025 | 2.7300 | 2.7300 | 2.5900 | 2.6600 | 2.6600 | 23,200 |
| May 5, 2025 | 2.6900 | 2.8500 | 2.6500 | 2.7200 | 2.7200 | 30,100 |
| May 2, 2025 | 2.7400 | 2.7900 | 2.6000 | 2.6900 | 2.6900 | 39,200 |
| May 1, 2025 | 2.7600 | 2.8580 | 2.7120 | 2.7880 | 2.7880 | 33,500 |
| Apr 30, 2025 | 2.8900 | 2.9510 | 2.5900 | 2.8500 | 2.8500 | 155,500 |
| Apr 29, 2025 | 2.7400 | 3.0680 | 2.7000 | 2.9400 | 2.9400 | 141,600 |
| Apr 28, 2025 | 2.8200 | 2.8800 | 2.7100 | 2.7100 | 2.7100 | 69,800 |
| Apr 25, 2025 | 2.9200 | 2.9200 | 2.7500 | 2.8800 | 2.8800 | 14,000 |
| Apr 24, 2025 | 2.8000 | 2.9900 | 2.7700 | 2.8700 | 2.8700 | 37,300 |
| Apr 23, 2025 | 2.8000 | 2.9200 | 2.6400 | 2.8900 | 2.8900 | 75,300 |
| Apr 22, 2025 | 2.6100 | 2.9000 | 2.5900 | 2.7900 | 2.7900 | 77,400 |
| Apr 21, 2025 | 2.6500 | 2.8000 | 2.4700 | 2.6700 | 2.6700 | 46,100 |
| Apr 17, 2025 | 2.8400 | 2.8400 | 2.6600 | 2.7300 | 2.7300 | 91,400 |
| Apr 16, 2025 | 2.5800 | 2.9000 | 2.4080 | 2.6700 | 2.6700 | 186,200 |
| Apr 15, 2025 | 2.1400 | 2.6600 | 2.1400 | 2.6500 | 2.6500 | 260,900 |
| Apr 14, 2025 | 2.2900 | 2.7500 | 2.2300 | 2.3200 | 2.3200 | 392,100 |
| Apr 11, 2025 | 2.9300 | 3.3500 | 2.3400 | 2.6300 | 2.6300 | 29,847,300 |
| Apr 10, 2025 | 2.2400 | 2.3600 | 2.0070 | 2.1700 | 2.1700 | 2,811,800 |
| Apr 9, 2025 | 2.6700 | 2.8550 | 2.0900 | 2.1700 | 2.1700 | 244,500 |
| Apr 8, 2025 | 3.0800 | 3.1110 | 2.5500 | 2.6300 | 2.6300 | 197,400 |
| Apr 7, 2025 | 1:10 Stock Splits | |||||
| Apr 7, 2025 | 2.4200 | 3.4900 | 2.3430 | 2.9200 | 2.9200 | 555,200 |
| Apr 4, 2025 | 2.5000 | 2.6700 | 2.3500 | 2.3500 | 2.3500 | 94,570 |
| Apr 3, 2025 | 2.6000 | 3.1700 | 2.3100 | 2.8800 | 2.8800 | 85,790 |
| Apr 2, 2025 | 2.6000 | 2.7000 | 2.4100 | 2.5300 | 2.5300 | 7,970 |
| Apr 1, 2025 | 2.2600 | 2.8600 | 2.2600 | 2.6000 | 2.6000 | 41,510 |
| Mar 31, 2025 | 2.2700 | 2.5000 | 2.2700 | 2.3600 | 2.3600 | 24,550 |
| Mar 28, 2025 | 2.5500 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 90,580 |
| Mar 27, 2025 | 3.1300 | 3.2000 | 2.8700 | 2.9900 | 2.9900 | 1,216,410 |
| Mar 26, 2025 | 2.9000 | 3.2000 | 2.8200 | 3.2000 | 3.2000 | 1,176,880 |
| Mar 25, 2025 | 2.7700 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 22,060 |
| Mar 24, 2025 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 2,800 |
| Mar 21, 2025 | 2.9600 | 3.0200 | 2.8400 | 2.8500 | 2.8500 | 4,110 |
| Mar 20, 2025 | 3.0500 | 3.0900 | 2.9000 | 3.0200 | 3.0200 | 6,220 |
| Mar 19, 2025 | 3.1000 | 3.1800 | 3.0200 | 3.0900 | 3.0900 | 12,660 |
| Mar 18, 2025 | 3.1500 | 3.1500 | 3.0000 | 3.1000 | 3.1000 | 3,260 |
| Mar 17, 2025 | 3.5500 | 3.5500 | 3.0100 | 3.0900 | 3.0900 | 6,330 |
| Mar 14, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 12,170 |
| Mar 13, 2025 | 3.5000 | 3.7000 | 3.5000 | 3.5100 | 3.5100 | 4,410 |
| Mar 12, 2025 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 26,530 |
| Mar 11, 2025 | 3.6400 | 3.7500 | 3.5000 | 3.6100 | 3.6100 | 15,370 |
| Mar 10, 2025 | 3.9400 | 3.9400 | 3.6000 | 3.6500 | 3.6500 | 14,490 |
| Mar 7, 2025 | 3.4500 | 4.0500 | 3.4500 | 3.6900 | 3.6900 | 70,440 |
| Mar 6, 2025 | 3.7900 | 3.9700 | 3.2200 | 3.4500 | 3.4500 | 104,440 |
| Mar 5, 2025 | 3.2800 | 3.6900 | 3.1700 | 3.4200 | 3.4200 | 87,140 |
| Mar 4, 2025 | 3.2000 | 3.3500 | 3.0200 | 3.2700 | 3.2700 | 2,190 |
| Mar 3, 2025 | 3.1400 | 3.3600 | 3.1400 | 3.2800 | 3.2800 | 5,460 |
| Feb 28, 2025 | 3.4000 | 3.5000 | 3.1000 | 3.2800 | 3.2800 | 3,790 |
| Feb 27, 2025 | 3.6200 | 3.6200 | 3.3300 | 3.3500 | 3.3500 | 2,520 |
| Feb 26, 2025 | 3.6500 | 3.6500 | 3.5100 | 3.5100 | 3.5100 | 9,170 |
| Feb 25, 2025 | 3.6500 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 5,010 |
| Feb 24, 2025 | 3.5900 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 18,880 |
| Feb 21, 2025 | 3.4200 | 3.6200 | 3.4100 | 3.5100 | 3.5100 | 3,730 |
| Feb 20, 2025 | 3.4200 | 3.5100 | 3.3100 | 3.4200 | 3.4200 | 3,780 |
| Feb 19, 2025 | 3.7000 | 3.7000 | 3.5100 | 3.5100 | 3.5100 | 3,270 |
| Feb 18, 2025 | 3.7900 | 3.7900 | 3.5100 | 3.5700 | 3.5700 | 6,890 |
| Feb 14, 2025 | 3.7400 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 3,190 |
| Feb 13, 2025 | 3.5000 | 3.8400 | 3.5000 | 3.8000 | 3.8000 | 3,690 |
| Feb 12, 2025 | 3.9800 | 3.9800 | 3.5200 | 3.5200 | 3.5200 | 42,320 |
| Feb 11, 2025 | 3.7900 | 3.9000 | 3.6500 | 3.8400 | 3.8400 | 9,910 |
| Feb 10, 2025 | 3.8500 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 3,750 |
| Feb 7, 2025 | 3.7900 | 4.0400 | 3.7900 | 3.8500 | 3.8500 | 4,750 |
| Feb 6, 2025 | 3.8300 | 4.0800 | 3.8300 | 3.9900 | 3.9900 | 7,780 |
| Feb 5, 2025 | 4.1000 | 4.1000 | 3.8000 | 3.8100 | 3.8100 | 5,420 |
| Feb 4, 2025 | 4.1400 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 7,050 |
| Feb 3, 2025 | 4.1500 | 4.1900 | 4.0100 | 4.0200 | 4.0200 | 14,970 |
| Jan 31, 2025 | 4.2200 | 4.2500 | 4.0500 | 4.0800 | 4.0800 | 5,690 |
| Jan 30, 2025 | 4.3200 | 4.3200 | 4.0000 | 4.0500 | 4.0500 | 9,010 |
| Jan 29, 2025 | 3.6600 | 4.3900 | 3.6600 | 4.1400 | 4.1400 | 44,920 |
| Jan 28, 2025 | 4.1300 | 4.1400 | 3.8000 | 4.0000 | 4.0000 | 22,420 |
| Jan 27, 2025 | 3.5500 | 4.4200 | 3.4000 | 3.9800 | 3.9800 | 147,160 |
| Jan 24, 2025 | 3.6500 | 3.7000 | 3.4200 | 3.5300 | 3.5300 | 8,660 |
| Jan 23, 2025 | 3.6500 | 3.7900 | 3.3000 | 3.4400 | 3.4400 | 13,190 |
| Jan 22, 2025 | 3.8700 | 3.8700 | 3.5400 | 3.5800 | 3.5800 | 9,560 |
| Jan 21, 2025 | 3.5800 | 3.9000 | 3.5500 | 3.7000 | 3.7000 | 25,110 |
| Jan 17, 2025 | 4.0500 | 4.0500 | 3.6000 | 3.7800 | 3.7800 | 18,020 |
| Jan 16, 2025 | 3.6000 | 4.0900 | 3.3200 | 3.8000 | 3.8000 | 49,720 |
| Jan 15, 2025 | 3.7500 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 32,500 |
| Jan 14, 2025 | 3.4000 | 4.6200 | 3.3000 | 3.4600 | 3.4600 | 328,060 |
| Jan 13, 2025 | 3.3500 | 3.4900 | 3.1000 | 3.3500 | 3.3500 | 30,460 |
| Jan 10, 2025 | 3.4400 | 3.4900 | 2.9100 | 3.2700 | 3.2700 | 43,840 |
| Jan 8, 2025 | 3.4000 | 3.6800 | 3.2000 | 3.4300 | 3.4300 | 73,930 |
| Jan 7, 2025 | 3.4500 | 4.6000 | 3.2200 | 3.6500 | 3.6500 | 194,560 |
| Jan 6, 2025 | 4.5700 | 4.6000 | 3.4500 | 3.6100 | 3.6100 | 123,180 |
| Jan 3, 2025 | 3.7200 | 5.2500 | 3.7200 | 4.6100 | 4.6100 | 735,640 |
| Jan 2, 2025 | 2.9900 | 8.4000 | 2.8000 | 3.9900 | 3.9900 | 19,516,130 |
| Dec 31, 2024 | 2.9500 | 3.1500 | 2.6200 | 2.8000 | 2.8000 | 31,360 |
| Dec 30, 2024 | 2.7700 | 3.1800 | 2.6000 | 2.7900 | 2.7900 | 54,870 |
| Dec 27, 2024 | 2.5200 | 2.7000 | 2.3400 | 2.6700 | 2.6700 | 21,880 |
| Dec 26, 2024 | 2.4300 | 2.5400 | 2.2700 | 2.4100 | 2.4100 | 27,450 |
| Dec 24, 2024 | 2.1800 | 2.4400 | 2.1500 | 2.4300 | 2.4300 | 14,370 |
| Dec 23, 2024 | 2.3800 | 2.5200 | 2.1400 | 2.3200 | 2.3200 | 40,010 |
| Dec 20, 2024 | 2.1700 | 2.4000 | 2.1100 | 2.2900 | 2.2900 | 410,990 |
| Dec 19, 2024 | 2.6000 | 2.7000 | 2.5300 | 2.6300 | 2.6300 | 5,370 |
| Dec 18, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 4,080 |
| Dec 17, 2024 | 2.5500 | 2.7000 | 2.5100 | 2.6800 | 2.6800 | 3,140 |
| Dec 16, 2024 | 2.6800 | 2.8000 | 2.5100 | 2.5900 | 2.5900 | 8,340 |
| Dec 13, 2024 | 2.6000 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 4,060 |
| Dec 12, 2024 | 2.7100 | 2.9000 | 2.5100 | 2.7100 | 2.7100 | 6,450 |
| Dec 11, 2024 | 2.8600 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 5,130 |
| Dec 10, 2024 | 3.1700 | 3.1700 | 2.7000 | 2.9300 | 2.9300 | 6,870 |
| Dec 9, 2024 | 3.0700 | 3.1000 | 2.9000 | 2.9300 | 2.9300 | 20,220 |
| Dec 6, 2024 | 3.1000 | 3.2000 | 2.9000 | 2.9100 | 2.9100 | 15,360 |
| Dec 5, 2024 | 3.1000 | 3.2100 | 2.9000 | 3.0000 | 3.0000 | 22,600 |
| Dec 4, 2024 | 3.0000 | 3.8800 | 2.8400 | 3.2100 | 3.2100 | 214,210 |
| Dec 3, 2024 | 3.2900 | 3.3000 | 2.9000 | 3.0700 | 3.0700 | 76,100 |
| Dec 2, 2024 | 2.3300 | 5.1000 | 2.3300 | 3.5000 | 3.5000 | 2,585,090 |
| Nov 29, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 4,910 |
| Nov 27, 2024 | 2.3900 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 6,990 |
| Nov 26, 2024 | 2.5000 | 2.5700 | 2.3100 | 2.4400 | 2.4400 | 7,020 |
| Nov 25, 2024 | 2.9900 | 3.1000 | 2.4700 | 2.5000 | 2.5000 | 22,170 |
| Nov 22, 2024 | 3.0000 | 3.0500 | 2.8700 | 2.9100 | 2.9100 | 10,100 |
| Nov 21, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 4,080 |
| Nov 20, 2024 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 21,300 |
| Nov 19, 2024 | 3.1000 | 3.1000 | 2.8300 | 2.8600 | 2.8600 | 10,770 |
| Nov 18, 2024 | 2.9100 | 3.0000 | 2.8200 | 2.9400 | 2.9400 | 2,220 |
| Nov 15, 2024 | 3.1500 | 3.1500 | 2.8100 | 3.0000 | 3.0000 | 5,860 |
| Nov 14, 2024 | 3.2000 | 3.4000 | 3.0200 | 3.2000 | 3.2000 | 10,110 |
| Nov 13, 2024 | 3.2800 | 3.4000 | 3.2200 | 3.2300 | 3.2300 | 5,420 |
| Nov 12, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 4,560 |
| Nov 11, 2024 | 3.4800 | 3.5000 | 3.2100 | 3.3800 | 3.3800 | 17,400 |
| Nov 8, 2024 | 3.6300 | 3.7500 | 3.4100 | 3.5100 | 3.5100 | 7,160 |
| Nov 7, 2024 | 3.5700 | 3.7900 | 3.4000 | 3.5500 | 3.5500 | 19,300 |
| Nov 6, 2024 | 3.5300 | 3.7000 | 3.4000 | 3.5700 | 3.5700 | 13,510 |
| Nov 5, 2024 | 3.7000 | 3.7500 | 3.6000 | 3.6300 | 3.6300 | 3,120 |
| Nov 4, 2024 | 3.7700 | 3.7900 | 3.5600 | 3.7900 | 3.7900 | 9,310 |
| Nov 1, 2024 | 3.6100 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 5,800 |
| Oct 31, 2024 | 3.6100 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 5,040 |
| Oct 30, 2024 | 3.7500 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 9,840 |
| Oct 29, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 4,660 |
| Oct 28, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 1,540 |
| Oct 25, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 2,500 |
| Oct 24, 2024 | 3.7000 | 3.9000 | 3.6100 | 3.8900 | 3.8900 | 5,860 |
| Oct 23, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6800 | 3.6800 | 3,250 |
| Oct 22, 2024 | 3.6000 | 3.9000 | 3.5100 | 3.8200 | 3.8200 | 19,970 |
| Oct 21, 2024 | 3.7500 | 3.7500 | 3.5900 | 3.6500 | 3.6500 | 4,840 |
| Oct 18, 2024 | 3.7000 | 3.8000 | 3.6500 | 3.7100 | 3.7100 | 8,870 |
| Oct 17, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7600 | 3.7600 | 4,380 |
| Oct 16, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 1,460 |
| Oct 15, 2024 | 3.8500 | 3.9700 | 3.8200 | 3.8900 | 3.8900 | 3,670 |
| Oct 14, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.8500 | 3.8500 | 12,680 |
| Oct 11, 2024 | 3.9000 | 4.1000 | 3.8500 | 3.9900 | 3.9900 | 25,180 |
| Oct 10, 2024 | 4.0800 | 4.2500 | 4.0600 | 4.1900 | 4.1900 | 12,970 |
| Oct 9, 2024 | 4.1600 | 4.2500 | 4.0000 | 4.1000 | 4.1000 | 1,960 |
| Oct 8, 2024 | 4.2500 | 4.2500 | 4.0700 | 4.2500 | 4.2500 | 2,700 |
| Oct 7, 2024 | 4.0600 | 4.3000 | 4.0600 | 4.2300 | 4.2300 | 4,160 |
| Oct 4, 2024 | 4.3600 | 4.4500 | 4.0100 | 4.2200 | 4.2200 | 2,520 |
| Oct 3, 2024 | 4.2200 | 4.4500 | 4.1400 | 4.3000 | 4.3000 | 2,170 |
| Oct 2, 2024 | 4.3700 | 4.6000 | 4.1200 | 4.3400 | 4.3400 | 5,190 |
| Oct 1, 2024 | 4.6000 | 4.6000 | 4.3300 | 4.3300 | 4.3300 | 1,540 |
| Sep 30, 2024 | 4.4900 | 4.6000 | 4.4400 | 4.4500 | 4.4500 | 5,520 |
| Sep 27, 2024 | 4.3000 | 4.5900 | 4.3000 | 4.4400 | 4.4400 | 4,940 |
| Sep 26, 2024 | 4.2100 | 4.7000 | 4.2100 | 4.2800 | 4.2800 | 39,980 |
| Sep 25, 2024 | 4.1800 | 4.9000 | 4.0500 | 4.2400 | 4.2400 | 81,520 |
| Sep 24, 2024 | 4.1500 | 4.3000 | 4.0300 | 4.1800 | 4.1800 | 5,950 |
| Sep 23, 2024 | 4.2100 | 4.4700 | 4.1500 | 4.1500 | 4.1500 | 8,480 |
| Sep 20, 2024 | 4.2800 | 4.2800 | 3.9500 | 4.0400 | 4.0400 | 11,000 |
| Sep 19, 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | 4,980 |
| Sep 18, 2024 | 4.3400 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 6,310 |
| Sep 17, 2024 | 4.9000 | 4.9000 | 4.3100 | 4.3400 | 4.3400 | 32,620 |
| Sep 16, 2024 | 4.0000 | 4.6400 | 4.0000 | 4.4400 | 4.4400 | 94,500 |
| Sep 13, 2024 | 3.8800 | 4.6400 | 3.7100 | 4.0000 | 4.0000 | 177,070 |
| Sep 12, 2024 | 3.4500 | 5.8000 | 3.4000 | 3.8900 | 3.8900 | 1,240,300 |
| Sep 11, 2024 | 3.6300 | 4.8800 | 3.4000 | 3.5900 | 3.5900 | 235,280 |
| Sep 10, 2024 | 3.9000 | 3.9000 | 3.4400 | 3.5000 | 3.5000 | 12,960 |
| Sep 9, 2024 | 3.9100 | 4.1000 | 3.7000 | 3.8200 | 3.8200 | 11,510 |
| Sep 6, 2024 | 4.1200 | 4.4000 | 3.9000 | 4.1000 | 4.1000 | 27,540 |
| Sep 5, 2024 | 4.4000 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 1,310 |
| Sep 4, 2024 | 4.3000 | 4.4000 | 4.2000 | 4.3300 | 4.3300 | 980 |
| Sep 3, 2024 | 4.6000 | 4.6000 | 4.2100 | 4.2100 | 4.2100 | 7,580 |
| Aug 30, 2024 | 4.2500 | 4.5500 | 4.1000 | 4.4100 | 4.4100 | 6,090 |
| Aug 29, 2024 | 4.5500 | 4.5500 | 4.3100 | 4.4000 | 4.4000 | 5,110 |
| Aug 28, 2024 | 4.5000 | 4.8000 | 4.3400 | 4.5800 | 4.5800 | 4,140 |
| Aug 27, 2024 | 4.3000 | 4.9000 | 4.3000 | 4.5000 | 4.5000 | 36,060 |
| Aug 26, 2024 | 4.1800 | 5.1700 | 4.1200 | 4.4000 | 4.4000 | 116,180 |
| Aug 23, 2024 | 4.3000 | 4.5000 | 4.2000 | 4.2300 | 4.2300 | 7,220 |
| Aug 22, 2024 | 4.4300 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 1,210 |
| Aug 21, 2024 | 4.3200 | 4.4700 | 4.1600 | 4.3400 | 4.3400 | 760 |
| Aug 20, 2024 | 4.5500 | 4.6000 | 4.1100 | 4.1600 | 4.1600 | 11,450 |
| Aug 19, 2024 | 4.2900 | 4.5000 | 4.2900 | 4.3000 | 4.3000 | 2,910 |
| Aug 16, 2024 | 4.5600 | 4.5600 | 4.1000 | 4.1600 | 4.1600 | 4,260 |
| Aug 15, 2024 | 4.4600 | 4.5500 | 4.0300 | 4.2000 | 4.2000 | 9,480 |
| Aug 14, 2024 | 4.4700 | 4.6200 | 4.3000 | 4.4200 | 4.4200 | 3,710 |
| Aug 13, 2024 | 4.6000 | 4.6000 | 4.4300 | 4.4500 | 4.4500 | 2,170 |
| Aug 12, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.5700 | 4.5700 | 3,980 |
| Aug 9, 2024 | 4.5800 | 4.9000 | 4.3000 | 4.3100 | 4.3100 | 10,100 |
| Aug 8, 2024 | 4.4000 | 4.7000 | 4.4000 | 4.4600 | 4.4600 | 3,240 |
| Aug 7, 2024 | 4.5500 | 4.5500 | 4.3000 | 4.3600 | 4.3600 | 2,480 |
| Aug 6, 2024 | 4.3200 | 4.5500 | 4.3200 | 4.5500 | 4.5500 | 1,830 |
| Aug 5, 2024 | 4.6600 | 4.6600 | 4.3000 | 4.3700 | 4.3700 | 4,120 |
| Aug 2, 2024 | 4.5000 | 4.7800 | 4.5000 | 4.7800 | 4.7800 | 4,980 |
| Aug 1, 2024 | 4.8000 | 5.0000 | 4.5200 | 4.5200 | 4.5200 | 7,000 |
| Jul 31, 2024 | 4.8000 | 4.9900 | 4.8000 | 4.8800 | 4.8800 | 1,360 |
| Jul 30, 2024 | 4.8600 | 5.1000 | 4.8500 | 4.8500 | 4.8500 | 1,570 |
| Jul 29, 2024 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 1,710 |
| Jul 26, 2024 | 5.0000 | 5.2900 | 4.8200 | 4.8900 | 4.8900 | 5,140 |
| Jul 25, 2024 | 5.2900 | 5.3000 | 4.7000 | 5.0500 | 5.0500 | 6,970 |
| Jul 24, 2024 | 4.9500 | 6.5000 | 4.8000 | 5.0900 | 5.0900 | 126,460 |
| Jul 23, 2024 | 5.0500 | 5.2000 | 4.8500 | 4.9500 | 4.9500 | 6,090 |
| Jul 22, 2024 | 5.1400 | 5.2500 | 4.9000 | 4.9500 | 4.9500 | 4,760 |
| Jul 19, 2024 | 5.3900 | 5.3900 | 5.1400 | 5.1600 | 5.1600 | 3,200 |
| Jul 18, 2024 | 5.3000 | 5.9000 | 5.0000 | 5.1400 | 5.1400 | 21,710 |
| Jul 17, 2024 | 5.1100 | 5.4800 | 5.0000 | 5.3000 | 5.3000 | 4,310 |
| Jul 16, 2024 | 5.1500 | 5.5000 | 5.1400 | 5.2000 | 5.2000 | 7,670 |
| Jul 15, 2024 | 5.0000 | 5.3000 | 4.7000 | 5.3000 | 5.3000 | 29,700 |
| Jul 12, 2024 | 4.8000 | 5.2000 | 4.7000 | 5.0600 | 5.0600 | 8,010 |
| Jul 11, 2024 | 4.8100 | 4.8900 | 4.8000 | 4.8500 | 4.8500 | 3,400 |
| Jul 10, 2024 | 4.6200 | 4.8500 | 4.5500 | 4.8200 | 4.8200 | 2,200 |
| Jul 9, 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6200 | 4.6200 | 1,930 |
| Jul 8, 2024 | 4.7900 | 4.7900 | 4.6200 | 4.7500 | 4.7500 | 2,820 |
| Jul 5, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6400 | 4.6400 | 1,380 |
| Jul 3, 2024 | 4.6000 | 4.8900 | 4.6000 | 4.7300 | 4.7300 | 1,990 |
| Jul 2, 2024 | 4.7000 | 4.9800 | 4.5500 | 4.7200 | 4.7200 | 6,970 |
| Jul 1, 2024 | 4.7500 | 4.9500 | 4.6000 | 4.7000 | 4.7000 | 3,340 |
| Jun 28, 2024 | 4.7800 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 2,430 |
| Jun 27, 2024 | 4.8700 | 4.8800 | 4.6100 | 4.6100 | 4.6100 | 1,630 |
| Jun 26, 2024 | 4.6100 | 5.0000 | 4.6000 | 4.9000 | 4.9000 | 2,720 |
| Jun 25, 2024 | 4.8500 | 4.8500 | 4.6500 | 4.7800 | 4.7800 | 3,590 |
| Jun 24, 2024 | 4.5500 | 4.9000 | 4.4900 | 4.7500 | 4.7500 | 10,080 |
| Jun 21, 2024 | 4.6500 | 4.6700 | 4.4000 | 4.6300 | 4.6300 | 1,780 |
| Jun 20, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 6,500 |
| Jun 18, 2024 | 4.5600 | 4.6100 | 4.3900 | 4.5900 | 4.5900 | 6,970 |
| Jun 17, 2024 | 4.4300 | 4.9400 | 4.4300 | 4.5000 | 4.5000 | 11,020 |
| Jun 14, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4200 | 4.4200 | 13,130 |
| Jun 13, 2024 | 4.8300 | 4.9900 | 4.5400 | 4.7900 | 4.7900 | 7,980 |
| Jun 12, 2024 | 4.9500 | 4.9500 | 4.6000 | 4.7500 | 4.7500 | 10,760 |
| Jun 11, 2024 | 5.4100 | 5.4100 | 4.7100 | 5.1000 | 5.1000 | 7,320 |
| Jun 10, 2024 | 5.7800 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 5,770 |
| Jun 7, 2024 | 5.7800 | 6.3000 | 5.5400 | 5.5600 | 5.5600 | 15,210 |
| Jun 6, 2024 | 4.9000 | 7.5000 | 4.9000 | 6.0100 | 6.0100 | 98,130 |
| Jun 5, 2024 | 4.6200 | 5.2500 | 4.6200 | 5.0000 | 5.0000 | 33,160 |
Related Tickers
BON Bon Natural Life Limited
1.9600
+14.62%
BSLK Bolt Projects Holdings, Inc.
3.2700
+6.86%
CNEY CN Energy Group. Inc.
2.9502
+4.99%
CRKN Crown Electrokinetics Corp.
1.2800
-5.19%
SNES SenesTech, Inc.
2.8200
0.00%
LOOP Loop Industries, Inc.
1.5700
+25.60%
VRSRF Versarien plc
0.0005
-28.57%
GEVO Gevo, Inc.
1.1400
-4.20%
LWLG Lightwave Logic, Inc.
1.0600
+4.95%
AMTX Aemetis, Inc.
1.7400
0.00%