Daily trading records

BioNexus Gene Lab Historical Stock Prices by Trading Day

BioNexus Gene Lab daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for BioNexus Gene Lab.

The verified trading-day record runs from June 5, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BioNexus Gene Lab email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BioNexus Gene Lab's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.16%

From the August 24, 2026 close of $1.55 to $1.47 on September 1, 2026.

20-session performance

+2.80%

From the August 3, 2026 close of $1.43 to $1.47 on September 1, 2026.

60-session performance

-35.95%

From the June 4, 2026 close of $2.295 to $1.47 on September 1, 2026.

BioNexus Gene Lab Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.50$1.50$1.4681$1.471,296-$0.02 (-1.34%)
$1.48$1.49$1.48$1.49583-$0.06 (-3.87%)
$1.50$1.55$1.50$1.552,709+$0.05 (+3.33%)
$1.40$1.6094$1.40$1.503,678+$0.07 (+4.90%)
$1.4924$1.4924$1.24$1.4321,845-$0.12 (-7.74%)
$1.57$1.57$1.5194$1.55810-$0.04 (-2.52%)
$1.70$1.70$1.58$1.591,032+$0.0035 (+0.22%)
$1.61$1.61$1.58$1.58652,996+$0.0165 (+1.05%)
$1.5734$1.655$1.57$1.578,711+$0.03 (+1.95%)
$1.62$1.6646$1.54$1.546,056-$0.0511 (-3.21%)
$1.63$1.88$1.55$1.591196,729+$0.0211 (+1.34%)
$1.64$1.64$1.57$1.572,135-$0.07 (-4.27%)
$1.60$1.64$1.60$1.642,300+$0.09 (+5.81%)
$1.59$1.59$1.52$1.552,838+$0.03 (+1.97%)
$1.53$1.54$1.52$1.524,491-$0.04 (-2.56%)
$1.59$1.59$1.51$1.561,682-$0.08 (-4.88%)
$1.55$1.64$1.55$1.6419,937+$0.06 (+3.80%)
$1.55$1.58$1.55$1.585,918+$0.04 (+2.60%)
$1.53$1.54$1.47$1.544,053$0.00 (0.00%)
$1.49$1.54$1.46$1.548,710+$0.11 (+7.69%)
$1.22$1.45$1.22$1.43108,915+$0.11 (+8.33%)
$1.32$1.37$1.27$1.3210,006$0.00 (0.00%)
$1.36$1.36$1.2601$1.323,567-$0.04 (-2.94%)
$1.38$1.38$1.28$1.3693,106+$0.01 (+0.74%)
$1.39$1.40$1.30$1.359,200-$0.02 (-1.46%)
$1.47$1.51$1.36$1.376,995-$0.14 (-9.27%)
$1.55$1.5537$1.50$1.514,816-$0.03 (-1.95%)
$1.53$1.59$1.53$1.542,601$0.00 (0.00%)
$1.5864$1.60$1.50$1.549,801-$0.09 (-5.52%)
$1.61$1.63$1.59$1.631,779-$0.04 (-2.40%)
$1.67$1.6749$1.67$1.672,119+$0.01 (+0.60%)
$1.74$1.74$1.6308$1.6610,825+$0.01 (+0.61%)
$1.65$1.70$1.6401$1.653,679-$0.03 (-1.79%)
$1.78$1.78$1.60$1.688,368+$0.04 (+2.44%)
$1.75$1.75$1.5501$1.646,942-$0.10 (-5.75%)
$1.86$1.91$1.74$1.744,462-$0.07 (-3.87%)
$1.77$1.83$1.77$1.819,403+$0.0799 (+4.62%)
$1.9169$1.9169$1.7301$1.73015,158-$0.1999 (-10.36%)
$1.93$1.939$1.81$1.933,456+$0.02 (+1.05%)
$2.00$2.00$1.88$1.916,335-$0.19 (-9.05%)
$2.02$2.12$1.88$2.107,524+$0.07 (+3.45%)
$2.05$2.05$2.00$2.032,855+$0.0299 (+1.49%)
$2.00$2.03$1.9911$2.00012,567+$0.0501 (+2.57%)
$2.13$2.13$1.95$1.957,136-$0.08 (-3.94%)
$2.06$2.10$2.00$2.034,304-$0.04 (-1.93%)
$1.984$2.07$1.984$2.071,201+$0.03 (+1.47%)
$2.11$2.135$1.96$2.047,869-$0.055 (-2.63%)
$2.37$2.37$2.06$2.09528,810-$0.325 (-13.43%)
$2.47$2.47$2.23$2.4227,505$0.00 (0.00%)
$2.60$2.60$2.40$2.4213,949-$0.19 (-7.28%)
$2.44$2.61$2.3513$2.6192,169+$0.09 (+3.57%)
$2.49$2.60$2.3506$2.5216,575-$0.08 (-3.08%)
$2.43$2.60$2.43$2.6017,095+$0.10 (+4.00%)
$2.15$2.70$2.03$2.50124,491+$0.36 (+16.82%)
$2.13$2.40$1.85$2.14160,182+$0.03 (+1.42%)
$1.81$2.17$1.64$2.11112,588+$0.14 (+7.11%)
$2.10$2.20$1.07$1.974,804,536-$0.205 (-9.43%)
$2.1999$2.20$2.1501$2.17510,290-$0.015 (-0.68%)
$2.20$2.20$2.19$2.191,294-$0.01 (-0.45%)
$2.182$2.20$2.14$2.205,371-$0.095 (-4.14%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BioNexus Gene Lab company profile.Review BioNexus Gene Lab valuation and profitability metrics.

Read the frequently asked questions.

What is BioNexus Gene Lab's latest verified closing price?

BioNexus Gene Lab closed at $1.47 on September 1, 2026.

What period does BioNexus Gene Lab's price history cover?

The page shows 60 verified sessions from June 5, 2026 through September 1, 2026.

What data is included in BioNexus Gene Lab's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BioNexus Gene Lab's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BioNexus Gene Lab's daily prices?

Daily aggregate prices are provided by Polygon.