Premium
BioNexus Gene Lab Corporation (BGLC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0381 | 11.2058823529 | 0.34 | 0.3969 | 0.3022 | 381106 | 0.3424302 | CS |
| 4 | -0.0019 | -0.5 | 0.38 | 0.3998 | 0.3022 | 161394 | 0.34853423 | CS |
| 12 | 0.113099 | 42.6787068728 | 0.265001 | 0.84 | 0.2105 | 4134433 | 0.39404706 | CS |
| 26 | -0.0312 | -7.62277058392 | 0.4093 | 0.84 | 0.2105 | 2257568 | 0.38816923 | CS |
| 52 | -0.4219 | -52.7375 | 0.8 | 1 | 0.2105 | 1187084 | 0.40141501 | CS |
| 156 | -3.1219 | -89.1971428571 | 3.5 | 9.49 | 0.2105 | 1693913 | 1.03541779 | CS |
| 260 | -3.1219 | -89.1971428571 | 3.5 | 9.49 | 0.2105 | 1693913 | 1.03541779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.369 | 0.0240001 | 6.96 | 0.3449999 | 0.405 | 0.3449999 | 702749 |
| 1741304100 | 0.3449999 | 0.0033999 | 1.00 | 0.3785 | 0.3968999 | 0.3222 | 1041323 |
| 1741217700 | 0.3416 | 0.0143 | 4.37 | 0.3275 | 0.369 | 0.3167 | 869807 |
| 1741131300 | 0.3273 | -0.0004 | -0.12 | 0.32 | 0.3348999 | 0.3022 | 21892 |
| 1741044900 | 0.3277 | 0.0002 | 0.06 | 0.314 | 0.336 | 0.314 | 54636 |
| 1740785700 | 0.3275 | -0.0076 | -2.27 | 0.34 | 0.35 | 0.31 | 37935 |
| 1740699300 | 0.3351 | -0.0159 | -4.53 | 0.362 | 0.362 | 0.3328 | 25174 |
| 1740612900 | 0.351 | -0.0129 | -3.54 | 0.365 | 0.365 | 0.351 | 91717 |
| 1740526500 | 0.3639 | 0.0043001 | 1.20 | 0.365 | 0.365 | 0.36 | 50138 |
| 1740440100 | 0.3595999 | 0.0082999 | 2.36 | 0.3588 | 0.365 | 0.35 | 188793 |
| 1740180900 | 0.3513 | 0.0093 | 2.72 | 0.342 | 0.3624 | 0.341 | 37259 |
| 1740094500 | 0.342 | -0.0093 | -2.65 | 0.342 | 0.3507 | 0.3306 | 37836 |
| 1740008100 | 0.3513 | -0.0057 | -1.60 | 0.37 | 0.37 | 0.351 | 32747 |
| 1739921700 | 0.357 | -0.014 | -3.77 | 0.3785 | 0.3785 | 0.351 | 59682 |
| 1739576100 | 0.371 | -0.009 | -2.37 | 0.374 | 0.38 | 0.37 | 31918 |
| 1739489700 | 0.38 | 0.0285 | 8.11 | 0.35 | 0.3846 | 0.35 | 36918 |
| 1739403300 | 0.3515 | -0.0322 | -8.39 | 0.398 | 0.398 | 0.3515 | 423156 |
| 1739316900 | 0.3837 | 0.0037 | 0.97 | 0.379 | 0.39 | 0.365 | 99098 |
| 1739230500 | 0.38 | -0.005 | -1.30 | 0.3885 | 0.3885 | 0.3709 | 36794 |
| 1738971300 | 0.385 | -0.0137 | -3.44 | 0.379 | 0.4043 | 0.379 | 47467 |
| 1738884900 | 0.3987 | 0.0177 | 4.65 | 0.3825 | 0.4079999 | 0.3825 | 77769 |
| 1738798500 | 0.381 | -0.022 | -5.46 | 0.4099999 | 0.4099999 | 0.38 | 54192 |
| 1738712100 | 0.403 | 0.001 | 0.25 | 0.414 | 0.414 | 0.4 | 68587 |
| 1738625700 | 0.402 | -0.0055 | -1.35 | 0.415 | 0.419 | 0.4005 | 149767 |
| 1738366500 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.425 | 0.405 | 50016 |
| 1738280100 | 0.405 | -0.009 | -2.17 | 0.432 | 0.432 | 0.4 | 90114 |
| 1738193700 | 0.414 | 0.014 | 3.50 | 0.3661 | 0.439 | 0.3661 | 449193 |
| 1738107300 | 0.4 | 0.0023 | 0.58 | 0.413 | 0.414 | 0.38 | 223984 |
| 1738020900 | 0.3977 | 0.0445 | 12.60 | 0.355 | 0.442 | 0.34 | 1471537 |
| 1737761700 | 0.3532 | -0.0048 | -1.34 | 0.365 | 0.37 | 0.342 | 84355 |
| 1737675300 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1737588900 | 0.358 | -0.0119 | -3.22 | 0.387 | 0.387 | 0.3537 | 88645 |
| 1737502500 | 0.3699 | -0.0076 | -2.01 | 0.3578 | 0.39 | 0.355 | 251107 |
| 1737156900 | 0.3775 | -0.0025 | -0.66 | 0.4048 | 0.4048 | 0.36 | 176104 |
| 1737070500 | 0.38 | 0.03 | 8.57 | 0.3600999 | 0.4084999 | 0.3316 | 497247 |
| 1736984100 | 0.35 | 0.0040001 | 1.16 | 0.3751 | 0.38 | 0.34 | 325044 |
| 1736897700 | 0.3459999 | 0.0109999 | 3.28 | 0.34 | 0.462 | 0.33 | 3279124 |
| 1736811300 | 0.335 | 0.008 | 2.45 | 0.335 | 0.349 | 0.31 | 304642 |
| 1736552100 | 0.327 | -0.016 | -4.66 | 0.3385 | 0.3489 | 0.291 | 438474 |
| 1736379300 | 0.343 | -0.0221 | -6.05 | 0.34 | 0.3676 | 0.3202 | 729773 |
| 1736292900 | 0.3651 | 0.0041 | 1.14 | 0.3449 | 0.46 | 0.322 | 1929951 |
| 1736206500 | 0.361 | -0.0997 | -21.64 | 0.4568 | 0.45999 | 0.3449999 | 1220739 |
| 1735947300 | 0.4607 | 0.0617 | 15.46 | 0.372 | 0.525 | 0.372 | 7283415 |
| 1735860900 | 0.399 | 0.1193 | 42.65 | 0.299 | 0.84 | 0.28 | 194901510 |
| 1735688100 | 0.2797 | 0.0006 | 0.21 | 0.295 | 0.315 | 0.2622 | 293718 |
| 1735601700 | 0.2791 | 0.0118 | 4.41 | 0.277 | 0.3175 | 0.26 | 536897 |
| 1735342500 | 0.2673 | 0.0263 | 10.91 | 0.252 | 0.2698 | 0.234 | 218239 |
| 1735256100 | 0.241 | -0.002 | -0.82 | 0.243 | 0.2539 | 0.227 | 274508 |
| 1735077840 | 0.243 | 0.0107 | 4.61 | 0.2184 | 0.2439 | 0.215 | 143703 |
| 1734996900 | 0.2323 | 0.0034 | 1.49 | 0.2379 | 0.252 | 0.214 | 393574 |
| 1734737700 | 0.2289 | -0.0336 | -12.80 | 0.217 | 0.2402 | 0.2105 | 4106873 |
| 1734651300 | 0.2625 | 0.0025 | 0.96 | 0.26 | 0.27 | 0.2525 | 53652 |
| 1734564900 | 0.26 | -0.008 | -2.99 | 0.27 | 0.27 | 0.25 | 35818 |
| 1734478500 | 0.268 | 0.0091 | 3.51 | 0.255 | 0.27 | 0.251 | 31390 |
| 1734392100 | 0.2589 | -0.0012 | -0.46 | 0.268 | 0.28 | 0.2505 | 78248 |
| 1734132900 | 0.2601 | -0.0109 | -4.02 | 0.2596 | 0.2788 | 0.2596 | 39725 |
| 1734046500 | 0.271 | -0.019 | -6.55 | 0.271 | 0.29 | 0.2505 | 64532 |
| 1733960100 | 0.29 | -0.0029 | -0.99 | 0.2859999 | 0.293 | 0.27857 | 51285 |
| 1733873700 | 0.2929 | -0.0001 | -0.03 | 0.3166 | 0.3166 | 0.27 | 68749 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
