Premium
BioNexus Gene Lab Corporation (BGLC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021301 | -8.03808287516 | 0.265001 | 0.28 | 0.216 | 45889 | 0.26126444 | CS |
| 4 | -0.0653 | -21.1326860841 | 0.309 | 0.51 | 0.216 | 1582755 | 0.34319703 | CS |
| 12 | -0.1863 | -43.3255813953 | 0.43 | 0.51 | 0.216 | 557276 | 0.34505816 | CS |
| 26 | -0.2163 | -47.0217391304 | 0.46 | 0.6501 | 0.216 | 453320 | 0.37298545 | CS |
| 52 | -0.3663 | -60.0491803279 | 0.61 | 3.39 | 0.216 | 649820 | 0.99798833 | CS |
| 156 | -3.2563 | -93.0371428571 | 3.5 | 9.49 | 0.216 | 1303863 | 1.34094751 | CS |
| 260 | -3.2563 | -93.0371428571 | 3.5 | 9.49 | 0.216 | 1303863 | 1.34094751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 0.293 | 0.002 | 0.69 | 0.3071999 | 0.31 | 0.2895 | 201155 |
| 1733528100 | 0.291 | -0.009 | -3.00 | 0.31 | 0.32 | 0.29 | 149860 |
| 1733441700 | 0.3 | -0.021 | -6.54 | 0.31 | 0.321 | 0.2901 | 226037 |
| 1733355300 | 0.321 | 0.0141 | 4.59 | 0.3 | 0.388 | 0.2839 | 2142083 |
| 1733268900 | 0.3069 | -0.0431 | -12.31 | 0.329 | 0.33 | 0.29 | 758179 |
| 1733182500 | 0.35 | 0.117 | 50.21 | 0.2325 | 0.51 | 0.2325 | 25734993 |
| 1732917840 | 0.233 | -0.007 | -2.92 | 0.2399 | 0.24 | 0.2313 | 49080 |
| 1732750500 | 0.24 | -0.0042 | -1.72 | 0.239 | 0.252 | 0.2315 | 69885 |
| 1732664100 | 0.2442 | -0.0058 | -2.32 | 0.25 | 0.257449 | 0.2313 | 70222 |
| 1732577700 | 0.25 | -0.0412 | -14.15 | 0.2987 | 0.31 | 0.2465 | 219404 |
| 1732318500 | 0.2912 | -0.0007 | -0.24 | 0.309 | 0.309 | 0.2866 | 100969 |
| 1732232100 | 0.2919 | -0.0081 | -2.70 | 0.3 | 0.3 | 0.29 | 32461 |
| 1732145700 | 0.3 | 0.0144 | 5.04 | 0.2856 | 0.3 | 0.2856 | 209822 |
| 1732059300 | 0.2856 | -0.0079 | -2.69 | 0.31 | 0.31 | 0.2829 | 107866 |
| 1731972900 | 0.2935 | -0.0065 | -2.17 | 0.291 | 0.3 | 0.2821 | 22197 |
| 1731713700 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.281 | 58573 |
| 1731627300 | 0.32 | -0.0033 | -1.02 | 0.323 | 0.34 | 0.3021 | 100476 |
| 1731540900 | 0.3232999 | -0.0067 | -2.03 | 0.3275 | 0.34 | 0.3217 | 54214 |
| 1731454500 | 0.33 | -0.0075 | -2.22 | 0.3375 | 0.34 | 0.33 | 45551 |
| 1731368100 | 0.3375 | -0.0132 | -3.76 | 0.3482 | 0.35 | 0.321 | 173968 |
| 1731108900 | 0.3507 | -0.0043 | -1.21 | 0.36305 | 0.3749 | 0.3407 | 71611 |
| 1731022500 | 0.355 | -0.002 | -0.56 | 0.357 | 0.379 | 0.3401 | 193045 |
| 1730936100 | 0.357 | -0.0064 | -1.76 | 0.352654 | 0.37 | 0.34 | 135119 |
| 1730849700 | 0.3634 | -0.0154 | -4.07 | 0.379 | 0.379 | 0.36 | 31187 |
| 1730763300 | 0.3788 | 0.001601 | 0.42 | 0.377 | 0.3788 | 0.355601 | 83126 |
| 1730500500 | 0.377199 | 0.017199 | 4.78 | 0.361 | 0.379 | 0.36 | 50521 |
| 1730414100 | 0.36 | -0.001 | -0.28 | 0.361 | 0.37 | 0.355 | 50379 |
| 1730327700 | 0.361 | -0.019 | -5.00 | 0.375 | 0.38 | 0.36 | 98415 |
| 1730241300 | 0.38 | 0.0054 | 1.44 | 0.38 | 0.385 | 0.3797 | 46117 |
| 1730154900 | 0.3746 | -0.0004 | -0.11 | 0.38 | 0.38 | 0.366 | 15365 |
| 1729895700 | 0.375 | -0.0139 | -3.57 | 0.3701 | 0.3886 | 0.37 | 22447 |
| 1729809300 | 0.3889 | 0.0214 | 5.82 | 0.37 | 0.39 | 0.3609 | 58608 |
| 1729722900 | 0.3675 | -0.014231 | -3.73 | 0.3803 | 0.38095 | 0.367446 | 32453 |
| 1729636500 | 0.381731 | 0.016731 | 4.58 | 0.36 | 0.3899 | 0.351 | 196159 |
| 1729550100 | 0.365 | -0.0061 | -1.64 | 0.375 | 0.375 | 0.359 | 48362 |
| 1729290900 | 0.3711 | -0.005378 | -1.43 | 0.3755 | 0.38 | 0.365 | 88721 |
| 1729204500 | 0.376478 | -0.008522 | -2.21 | 0.3817 | 0.3817 | 0.3696999 | 43772 |
| 1729118100 | 0.385 | -0.004 | -1.03 | 0.379 | 0.39 | 0.37 | 14580 |
| 1729031700 | 0.389 | 0.0037001 | 0.96 | 0.3852999 | 0.397 | 0.382 | 36068 |
| 1728945300 | 0.3852999 | -0.0137 | -3.43 | 0.38 | 0.399 | 0.38 | 126307 |
| 1728686100 | 0.399 | -0.02 | -4.77 | 0.3899 | 0.4099999 | 0.384791 | 251801 |
| 1728599700 | 0.419 | 0.008999 | 2.19 | 0.4079999 | 0.425 | 0.406 | 128868 |
| 1728513300 | 0.410001 | -0.014999 | -3.53 | 0.4242 | 0.425 | 0.4 | 19299 |
| 1728426900 | 0.425 | 0.002 | 0.47 | 0.425 | 0.425 | 0.4071 | 26983 |
| 1728340500 | 0.423 | 0.0013 | 0.31 | 0.406 | 0.4295 | 0.406 | 41130 |
| 1728081300 | 0.4217 | -0.0083 | -1.93 | 0.4362 | 0.4452 | 0.401 | 25205 |
| 1727994900 | 0.43 | -0.0038 | -0.88 | 0.422 | 0.4449 | 0.414 | 21674 |
| 1727908500 | 0.4338 | 0.0008 | 0.18 | 0.433 | 0.4597 | 0.4115 | 51402 |
| 1727822100 | 0.433 | -0.012 | -2.70 | 0.4359 | 0.4599 | 0.433 | 15351 |
| 1727735700 | 0.445 | 0.001351 | 0.30 | 0.4489 | 0.46 | 0.4436 | 55152 |
| 1727476500 | 0.443649 | 0.015649 | 3.66 | 0.43 | 0.4588 | 0.43 | 49449 |
| 1727390100 | 0.428 | 0.0044 | 1.04 | 0.4211 | 0.47 | 0.4211 | 399787 |
| 1727303700 | 0.4236 | 0.0056 | 1.34 | 0.418 | 0.49 | 0.405 | 815188 |
| 1727217300 | 0.418 | 0.0026 | 0.63 | 0.4152 | 0.43 | 0.4026 | 59463 |
| 1727130900 | 0.4154 | 0.0116 | 2.87 | 0.4052 | 0.4466 | 0.4038 | 84769 |
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
