5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
-20.71%
6 MONTH PERFORMANCE
-26.64%
YEAR-TO-DATE PERFORMANCE
-60.25%
1 YEAR PERFORMANCE
-70.71%
BioNexus Gene Lab Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $1.60 | $1.64 (2.5%) | $1.64 | $1.60 | 2.30 K | $3.96 M |
| 08/12/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.52 | 2.84 K | $3.75 M |
| 08/11/2026 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.52 | 4.50 K | $3.67 M |
| 08/10/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.51 | 1.70 K | $3.77 M |
| 08/07/2026 | $1.55 | $1.64 (5.81%) | $1.64 | $1.55 | 19.94 K | $3.96 M |
| 08/06/2026 | $1.55 | $1.58 (1.94%) | $1.58 | $1.55 | 5.92 K | $3.82 M |
| 08/05/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.47 | 4.10 K | $3.72 M |
| 08/04/2026 | $1.49 | $1.54 (3.36%) | $1.54 | $1.46 | 8.71 K | $3.72 M |
| 08/03/2026 | $1.22 | $1.43 (17.21%) | $1.45 | $1.22 | 108.92 K | $3.46 M |
| 07/31/2026 | $1.32 | $1.32 (0%) | $1.37 | $1.27 | 10.04 K | $3.19 M |
| 07/30/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.26 | 3.60 K | $3.19 M |
| 07/29/2026 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.28 | 93.11 K | $3.29 M |
| 07/28/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.30 | 9.20 K | $3.26 M |
| 07/27/2026 | $1.47 | $1.37 (-6.8%) | $1.51 | $1.36 | 7.00 K | $3.31 M |
| 07/24/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 4.82 K | $3.65 M |
| 07/23/2026 | $1.53 | $1.54 (0.65%) | $1.59 | $1.53 | 2.60 K | $3.72 M |
| 07/22/2026 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.50 | 9.80 K | $3.72 M |
| 07/21/2026 | $1.61 | $1.63 (1.24%) | $1.63 | $1.59 | 1.78 K | $3.94 M |
| 07/20/2026 | $1.67 | $1.67 (0%) | $1.67 | $1.67 | 2.12 K | $4.04 M |
| 07/17/2026 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.63 | 10.83 K | $4.01 M |
| 07/16/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.64 | 3.70 K | $3.99 M |
| 07/15/2026 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.60 | 8.40 K | $4.06 M |
| 07/14/2026 | $1.75 | $1.64 (-6.29%) | $1.75 | $1.55 | 6.94 K | $3.96 M |
| 07/13/2026 | $1.86 | $1.74 (-6.45%) | $1.91 | $1.74 | 4.46 K | $4.21 M |
| 07/10/2026 | $1.77 | $1.81 (2.26%) | $1.83 | $1.77 | 9.40 K | $4.38 M |
| 07/09/2026 | $1.92 | $1.73 (-9.9%) | $1.92 | $1.73 | 5.20 K | $4.18 M |
| 07/08/2026 | $1.93 | $1.93 (0%) | $1.94 | $1.81 | 3.50 K | $4.67 M |
| 07/07/2026 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.88 | 6.34 K | $4.62 M |
| 07/06/2026 | $2.02 | $2.10 (3.96%) | $2.12 | $1.88 | 7.52 K | $5.08 M |
| 07/02/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.00 | 2.90 K | $4.91 M |
| 07/01/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.99 | 2.60 K | $4.83 M |
| 06/30/2026 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.95 | 7.14 K | $4.71 M |
| 06/29/2026 | $2.06 | $2.03 (-1.46%) | $2.10 | $2.00 | 4.30 K | $4.91 M |
| 06/26/2026 | $1.98 | $2.07 (4.55%) | $2.07 | $1.98 | 1.20 K | $5.00 M |
| 06/25/2026 | $2.11 | $2.04 (-3.32%) | $2.13 | $1.96 | 7.90 K | $4.93 M |
| 06/24/2026 | $2.37 | $2.10 (-11.39%) | $2.37 | $2.06 | 28.81 K | $5.08 M |
| 06/23/2026 | $2.47 | $2.42 (-2.02%) | $2.47 | $2.23 | 27.51 K | $5.85 M |
| 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 |
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.
