Italia markets closed

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4628+0,0028 (+0,61%)
Alla chiusura: 04:00PM EDT
0,4406 -0,02 (-4,80%)
Dopo ore: 05:46PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,46500,46700,44000,46300,463017.800
20 giu 20240,46000,46000,44000,46000,460065.000
18 giu 20240,45600,46100,43900,45900,459069.700
17 giu 20240,44300,49400,44300,45000,4500110.200
14 giu 20240,45000,45000,43100,44200,4420131.300
13 giu 20240,48300,49900,45400,47900,479079.800
12 giu 20240,49500,49500,46000,47500,4750107.600
11 giu 20240,54100,54100,47100,51000,510073.200
10 giu 20240,57800,58000,52100,53000,530058.400
07 giu 20240,57800,63000,55400,55600,5560152.100
06 giu 20240,49000,75000,49000,60100,6010981.300
05 giu 20240,46200,52500,46200,50000,5000331.600
04 giu 20240,46900,67800,45000,49600,49603.950.600
03 giu 20240,44600,46500,44000,44000,440039.300
31 mag 20240,45000,45000,42500,42500,425068.800
30 mag 20240,49500,49500,42000,43600,4360135.400
29 mag 20240,52000,53200,49000,49000,490080.200
28 mag 20240,53000,54500,51600,52000,520030.800
24 mag 20240,55000,55000,51600,52000,520024.900
23 mag 20240,55000,56300,51000,54400,544059.300
22 mag 20240,56000,57500,53600,54600,546088.900
21 mag 20240,58000,58000,53000,54100,5410137.900
20 mag 20240,59600,59600,56600,57100,571040.200
17 mag 20240,56000,59000,56000,57400,574038.800
16 mag 20240,59300,59300,55000,57000,570044.700
15 mag 20240,58300,60600,58000,58000,5800141.500
14 mag 20240,60000,60000,58100,58300,583092.600
13 mag 20240,58000,60000,58000,58000,580071.100
10 mag 20240,59200,60000,58000,58000,580058.300
09 mag 20240,58000,61700,58000,59500,595029.000
08 mag 20240,61000,62000,58500,59000,590022.300
07 mag 20240,59500,61000,59000,59800,598025.100
06 mag 20240,59100,62000,58000,59500,595076.200
03 mag 20240,61500,63000,59500,60400,6040118.200
02 mag 20240,60100,63000,59200,61000,610044.500
01 mag 20240,62500,63000,60000,61400,614053.700
30 apr 20240,61000,64400,60000,62000,620071.600
29 apr 20240,59200,62900,59200,60000,600069.700
26 apr 20240,58500,62000,58500,59400,594037.900
25 apr 20240,58000,62500,58000,59300,593044.800
24 apr 20240,64500,64500,59000,59500,595057.000
23 apr 20240,64900,64900,58000,58200,5820156.900
22 apr 20240,61800,67900,60600,62000,6200295.500
19 apr 20240,68000,70800,58000,60000,6000716.400
18 apr 20240,65201,00000,63300,84900,84903.227.000
17 apr 20240,62000,66000,62000,63300,633049.200
16 apr 20240,62000,68000,62000,63000,630027.800
15 apr 20240,65100,75000,62200,62200,6220132.100
12 apr 20240,64500,75000,64000,66300,663042.000
11 apr 20240,65000,67000,63000,66900,669043.400
10 apr 20240,65800,68000,62000,64500,645040.500
09 apr 20240,62200,64200,62000,62300,623021.600
08 apr 20240,62300,64200,62000,63000,630025.000
05 apr 20240,60600,66600,60000,64200,6420138.400
04 apr 20240,62900,63000,60000,62400,624092.300
03 apr 20240,63500,67000,58800,59300,5930307.600
02 apr 20240,61100,64100,60000,60500,6050114.700
01 apr 20240,69200,70400,62000,63000,6300198.700
28 mar 20240,66000,72000,66000,70600,706079.000
27 mar 20240,68600,72000,65000,70000,700026.600
26 mar 20240,70000,73500,66400,69800,698066.800
25 mar 20240,73000,77000,65500,72200,722097.800
22 mar 20240,73000,77000,72000,72500,725045.300
21 mar 20240,77000,79000,72500,75500,755084.300
20 mar 20240,76700,83000,72500,79400,7940113.400
19 mar 20240,74000,78800,71000,72500,725072.500
18 mar 20240,71900,75000,70100,73900,739042.600
15 mar 20240,69000,76000,69000,71600,716035.500
14 mar 20240,73200,74500,70000,70900,709066.900
13 mar 20240,72000,76000,71000,71200,712049.600
12 mar 20240,79700,79700,71000,73800,738092.500
11 mar 20240,77200,80000,77200,77200,772047.600
08 mar 20240,80900,83000,75000,77200,772099.700
07 mar 20240,80000,82000,76000,77100,7710121.000
06 mar 20240,85000,88400,75000,82000,8200275.700
05 mar 20240,96601,07000,85000,85200,8520738.100
04 mar 20240,71501,20000,68001,07001,07002.745.700
01 mar 20240,61000,83600,60000,71500,71501.034.700
29 feb 20240,65000,65000,55000,56900,5690235.900
28 feb 20240,71000,71000,62000,64000,6400152.000
27 feb 20240,72000,75000,58000,71000,7100336.500
26 feb 20240,71000,75000,68000,75000,7500181.500
23 feb 20240,82100,84100,65000,68000,6800230.600
22 feb 20240,78400,89800,74000,82400,8240358.100
21 feb 20240,83000,84000,73400,75000,7500302.300
20 feb 20241,00001,03000,83100,83200,8320469.800
16 feb 20241,10001,15000,99201,03001,0300618.300
15 feb 20241,05001,33000,93001,14001,14001.690.300
14 feb 20241,21001,40000,97001,14001,14005.627.800
13 feb 20241,06003,39000,95001,57001,570075.518.300
12 feb 20240,44100,44100,40000,41100,411036.700
09 feb 20240,42000,44000,42000,42600,426022.800
08 feb 20240,43000,45000,41100,44800,448045.800
07 feb 20240,42800,45000,42700,43000,430010.300
06 feb 20240,46000,46000,42700,43500,435029.600
05 feb 20240,45000,46000,42500,44500,445031.100
02 feb 20240,45100,45100,42100,44000,440065.300
01 feb 20240,47000,50500,42000,44500,445043.000
31 gen 20240,47000,49900,46900,46900,469012.500
30 gen 20240,52300,54900,46500,47500,475090.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...