IOB - Delayed Quote DKK
Bavarian Nordic A/S (0DPB.IL)
184.00
+0.48
+(0.26%)
At close: June 13 at 5:46:58 PM GMT+1
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 182.75 | 184.82 | 182.35 | 182.75 | 182.75 | 7,688 |
| Jun 12, 2025 | 186.30 | 186.35 | 183.50 | 183.52 | 183.52 | 4,700 |
| Jun 11, 2025 | 187.88 | 188.00 | 184.30 | 185.13 | 185.13 | 16,177 |
| Jun 10, 2025 | 178.15 | 188.05 | 178.05 | 185.93 | 185.93 | 22,600 |
| Jun 9, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| Jun 6, 2025 | 180.10 | 181.45 | 179.48 | 180.10 | 180.10 | 8,117 |
| Jun 5, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| Jun 4, 2025 | 179.68 | 181.88 | 179.40 | 182.20 | 182.20 | 30,927 |
| Jun 3, 2025 | 181.88 | 183.00 | 179.20 | 179.13 | 179.13 | 18,312 |
| Jun 2, 2025 | 173.73 | 181.90 | 173.45 | 181.32 | 181.32 | 17,648 |
| May 30, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| May 29, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - |
| May 28, 2025 | 172.95 | 176.15 | 171.55 | 172.90 | 172.90 | 10,428 |
| May 27, 2025 | 171.23 | 173.50 | 171.60 | 171.23 | 171.23 | 5,104 |
| May 23, 2025 | 170.10 | 171.15 | 165.10 | 167.57 | 167.57 | 1,579 |
| May 22, 2025 | 171.68 | 208.30 | 151.00 | 169.13 | 169.13 | 3,210 |
| May 21, 2025 | 172.05 | 175.35 | 170.75 | 172.05 | 172.05 | 9,667 |
| May 20, 2025 | 171.52 | 174.80 | 169.00 | 173.82 | 173.82 | 6,110 |
| May 19, 2025 | 166.55 | 169.55 | 166.25 | 169.13 | 169.13 | 11,600 |
| May 16, 2025 | 165.88 | 167.85 | 164.65 | 165.57 | 165.57 | 3,900 |
| May 15, 2025 | 163.43 | 166.30 | 162.55 | 163.43 | 163.43 | 6,597 |
| May 14, 2025 | 159.13 | 163.15 | 159.05 | 161.43 | 161.43 | 8,815 |
| May 13, 2025 | 167.02 | 166.82 | 158.60 | 159.57 | 159.57 | 7,790 |
| May 12, 2025 | 161.73 | 168.75 | 161.45 | 168.30 | 168.30 | 14,281 |
| May 9, 2025 | 167.23 | 176.00 | 164.60 | 165.38 | 165.38 | 26,218 |
| May 8, 2025 | 155.27 | 158.80 | 153.60 | 154.25 | 154.25 | 19,168 |
| May 7, 2025 | 153.38 | 157.35 | 150.05 | 155.48 | 155.48 | 19,206 |
| May 6, 2025 | 160.85 | 160.90 | 155.90 | 156.10 | 156.10 | 9,686 |
| May 2, 2025 | 159.73 | 163.00 | 158.35 | 159.88 | 159.88 | 3,768 |
| May 1, 2025 | 156.95 | 158.35 | 156.55 | 156.95 | 156.95 | 620 |
| Apr 30, 2025 | 155.63 | 157.85 | 154.45 | 155.63 | 155.63 | 36,048 |
| Apr 29, 2025 | 152.90 | 154.95 | 153.40 | 155.13 | 155.13 | 8,115 |
| Apr 28, 2025 | 153.88 | 154.30 | 152.60 | 153.88 | 153.88 | 18,552 |
| Apr 25, 2025 | 153.13 | 153.70 | 151.80 | 153.13 | 153.13 | 2,392 |
| Apr 24, 2025 | 151.57 | 152.60 | 148.25 | 151.57 | 151.57 | 3,012 |
| Apr 23, 2025 | 148.50 | 153.85 | 144.80 | 152.80 | 152.80 | 6,373 |
| Apr 22, 2025 | 152.10 | 155.10 | 143.10 | 144.25 | 144.25 | 3,577 |
| Apr 17, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| Apr 16, 2025 | 150.65 | 151.85 | 147.65 | 150.55 | 150.55 | 33,465 |
| Apr 15, 2025 | 150.95 | 154.55 | 150.85 | 150.85 | 150.85 | 6,058 |
| Apr 14, 2025 | 149.02 | 150.35 | 145.45 | 149.02 | 149.02 | 5,696 |
| Apr 11, 2025 | 145.77 | 146.15 | 141.80 | 145.02 | 145.02 | 3,109 |
| Apr 10, 2025 | 154.85 | 158.15 | 145.40 | 145.63 | 145.63 | 15,247 |
| Apr 9, 2025 | 146.10 | 145.00 | 140.30 | 143.73 | 143.73 | 7,045 |
| Apr 8, 2025 | 142.50 | 148.45 | 141.95 | 148.00 | 148.00 | 7,248 |
| Apr 7, 2025 | 123.68 | 143.95 | 100.05 | 136.50 | 136.50 | 31,193 |
| Apr 4, 2025 | 149.57 | 149.57 | 141.45 | 142.95 | 142.95 | 20,699 |
| Apr 3, 2025 | 146.70 | 153.20 | 151.05 | 151.63 | 151.63 | 30,280 |
| Apr 2, 2025 | 152.35 | 152.70 | 147.45 | 150.00 | 150.00 | 24,617 |
| Apr 1, 2025 | 153.57 | 154.70 | 152.20 | 153.57 | 153.57 | 19,477 |
| Mar 31, 2025 | 157.23 | 157.55 | 149.80 | 152.50 | 152.50 | 6,282 |
| Mar 28, 2025 | 156.90 | 159.90 | 156.30 | 159.13 | 159.13 | 5,482 |
| Mar 27, 2025 | 156.60 | 157.77 | 155.75 | 156.65 | 156.65 | 14,687 |
| Mar 26, 2025 | 159.88 | 160.80 | 156.85 | 157.93 | 157.93 | 3,028 |
| Mar 25, 2025 | 159.77 | 161.90 | 159.00 | 160.25 | 160.25 | 3,380 |
| Mar 24, 2025 | 163.32 | 167.05 | 159.75 | 160.95 | 160.95 | 3,312 |
| Mar 21, 2025 | 164.15 | 164.30 | 161.95 | 161.52 | 161.52 | 3,696 |
| Mar 20, 2025 | 167.88 | 168.05 | 164.15 | 165.18 | 165.18 | 4,141 |
| Mar 19, 2025 | 165.73 | 168.15 | 164.35 | 168.10 | 168.10 | 11,821 |
| Mar 18, 2025 | 167.93 | 169.25 | 165.45 | 165.48 | 165.48 | 9,603 |
| Mar 17, 2025 | 167.18 | 169.12 | 166.05 | 167.02 | 167.02 | 8,964 |
| Mar 14, 2025 | 163.32 | 167.60 | 162.80 | 165.82 | 165.82 | 5,425 |
| Mar 13, 2025 | 164.75 | 165.55 | 163.40 | 164.75 | 164.75 | 5,561 |
| Mar 12, 2025 | 163.63 | 166.00 | 162.95 | 165.73 | 165.73 | 23,221 |
| Mar 11, 2025 | 164.55 | 166.10 | 160.45 | 162.05 | 162.05 | 8,932 |
| Mar 10, 2025 | 168.25 | 168.80 | 164.50 | 165.77 | 165.77 | 17,033 |
| Mar 7, 2025 | 165.93 | 168.15 | 163.40 | 165.93 | 165.93 | 9,788 |
| Mar 6, 2025 | 167.02 | 171.00 | 166.15 | 166.75 | 166.75 | 24,280 |
| Mar 5, 2025 | 164.75 | 168.10 | 164.30 | 167.13 | 167.13 | 7,012 |
| Mar 4, 2025 | 165.32 | 166.25 | 162.75 | 162.85 | 162.85 | 9,003 |
| Mar 3, 2025 | 168.80 | 172.05 | 165.40 | 168.80 | 168.80 | 28,203 |
| Feb 28, 2025 | 169.63 | 169.50 | 167.55 | 169.48 | 169.48 | 14,981 |
| Feb 27, 2025 | 171.48 | 173.55 | 169.75 | 171.48 | 171.48 | 4,670 |
| Feb 26, 2025 | 174.35 | 178.05 | 170.65 | 171.73 | 171.73 | 14,299 |
| Feb 25, 2025 | 173.23 | 177.65 | 173.05 | 174.20 | 174.20 | 11,090 |
| Feb 24, 2025 | 174.25 | 178.15 | 172.45 | 174.05 | 174.05 | 21,631 |
| Feb 21, 2025 | 174.35 | 175.00 | 170.60 | 174.15 | 174.15 | 18,199 |
| Feb 20, 2025 | 171.68 | 174.90 | 171.25 | 174.70 | 174.70 | 4,677 |
| Feb 19, 2025 | 175.27 | 177.20 | 171.05 | 172.65 | 172.65 | 17,204 |
| Feb 18, 2025 | 174.75 | 177.50 | 174.05 | 177.23 | 177.23 | 30,575 |
| Feb 17, 2025 | 179.48 | 183.85 | 172.80 | 174.35 | 174.35 | 17,424 |
| Feb 14, 2025 | 172.40 | 173.35 | 168.75 | 169.77 | 169.77 | 6,204 |
| Feb 13, 2025 | 171.48 | 172.90 | 169.07 | 171.23 | 171.23 | 5,407 |
| Feb 12, 2025 | 173.93 | 174.90 | 170.05 | 170.65 | 170.65 | 12,463 |
| Feb 11, 2025 | 173.52 | 175.10 | 172.95 | 173.32 | 173.32 | 27,493 |
| Feb 10, 2025 | 175.63 | 177.50 | 173.55 | 175.38 | 175.38 | 18,214 |
| Feb 7, 2025 | 174.80 | 178.30 | 171.10 | 174.80 | 174.80 | 7,167 |
| Feb 6, 2025 | 176.15 | 179.75 | 172.55 | 176.15 | 176.15 | 18,354 |
| Feb 5, 2025 | 170.50 | 174.10 | 169.05 | 173.07 | 173.07 | 7,990 |
| Feb 4, 2025 | 174.00 | 174.85 | 165.80 | 168.50 | 168.50 | 81,230 |
| Feb 3, 2025 | 191.52 | 194.75 | 181.00 | 187.43 | 187.43 | 13,788 |
| Jan 31, 2025 | 201.07 | 207.10 | 197.10 | 197.50 | 197.50 | 10,465 |
| Jan 30, 2025 | 197.10 | 201.20 | 196.90 | 200.20 | 200.20 | 3,732 |
| Jan 29, 2025 | 199.55 | 201.90 | 194.10 | 196.52 | 196.52 | 7,157 |
| Jan 28, 2025 | 192.45 | 197.80 | 191.80 | 197.98 | 197.98 | 4,955 |
| Jan 27, 2025 | 196.40 | 198.65 | 189.50 | 193.13 | 193.13 | 17,083 |
| Jan 24, 2025 | 197.98 | 203.40 | 193.95 | 200.70 | 200.70 | 5,019 |
| Jan 23, 2025 | 195.82 | 200.70 | 194.90 | 198.65 | 198.65 | 5,637 |
| Jan 22, 2025 | 199.85 | 205.80 | 195.50 | 196.52 | 196.52 | 5,280 |
| Jan 21, 2025 | 194.25 | 199.15 | 190.35 | 197.18 | 197.18 | 6,161 |
| Jan 20, 2025 | 195.65 | 196.70 | 194.55 | 195.65 | 195.65 | 1,648 |
| Jan 17, 2025 | 195.35 | 199.00 | 195.00 | 195.07 | 195.07 | 3,016 |
| Jan 16, 2025 | 193.32 | 197.35 | 192.55 | 196.13 | 196.13 | 4,782 |
| Jan 15, 2025 | 193.23 | 193.90 | 189.30 | 193.13 | 193.13 | 20,878 |
| Jan 14, 2025 | 196.40 | 198.20 | 193.30 | 196.40 | 196.40 | 9,808 |
| Jan 13, 2025 | 201.27 | 202.50 | 194.25 | 195.23 | 195.23 | 8,983 |
| Jan 10, 2025 | 205.60 | 208.90 | 201.30 | 202.35 | 202.35 | 6,435 |
| Jan 9, 2025 | 198.25 | 208.10 | 199.10 | 204.23 | 204.23 | 13,555 |
| Jan 8, 2025 | 200.70 | 203.00 | 195.50 | 197.60 | 197.60 | 15,208 |
| Jan 7, 2025 | 201.38 | 203.10 | 197.00 | 200.93 | 200.93 | 13,029 |
| Jan 6, 2025 | 199.75 | 201.50 | 197.85 | 199.75 | 199.75 | 12,236 |
| Jan 3, 2025 | 198.48 | 199.90 | 196.20 | 198.48 | 198.48 | 9,294 |
| Jan 2, 2025 | 193.18 | 200.00 | 189.40 | 198.15 | 198.15 | 13,182 |
| Dec 31, 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| Dec 30, 2024 | 192.65 | 192.80 | 188.55 | 188.55 | 188.55 | 6,158 |
| Dec 27, 2024 | 187.27 | 195.25 | 187.50 | 193.18 | 193.18 | 8,177 |
| Dec 24, 2024 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | - |
| Dec 23, 2024 | 189.48 | 193.35 | 185.50 | 189.13 | 189.13 | 5,852 |
| Dec 20, 2024 | 190.10 | 194.00 | 184.70 | 192.45 | 192.45 | 9,836 |
| Dec 19, 2024 | 194.75 | 199.25 | 190.65 | 194.10 | 194.10 | 5,503 |
| Dec 18, 2024 | 195.63 | 199.30 | 192.05 | 198.38 | 198.38 | 9,242 |
| Dec 17, 2024 | 192.25 | 195.35 | 190.10 | 195.02 | 195.02 | 11,169 |
| Dec 16, 2024 | 193.93 | 198.25 | 187.55 | 192.20 | 192.20 | 3,954 |
| Dec 13, 2024 | 197.57 | 201.20 | 195.65 | 197.20 | 197.20 | 2,555 |
| Dec 12, 2024 | 200.80 | 202.80 | 196.45 | 197.68 | 197.68 | 8,947 |
| Dec 11, 2024 | 196.40 | 206.40 | 198.75 | 201.60 | 201.60 | 13,150 |
| Dec 10, 2024 | 195.07 | 198.85 | 193.75 | 194.80 | 194.80 | 3,247 |
| Dec 9, 2024 | 195.55 | 199.50 | 191.85 | 195.55 | 195.55 | 6,376 |
| Dec 6, 2024 | 192.70 | 195.65 | 190.00 | 195.45 | 195.45 | 3,566 |
| Dec 5, 2024 | 191.18 | 194.90 | 190.85 | 194.00 | 194.00 | 8,671 |
| Dec 4, 2024 | 186.85 | 196.20 | 185.95 | 193.18 | 193.18 | 9,778 |
| Dec 3, 2024 | 193.38 | 194.35 | 185.10 | 187.43 | 187.43 | 4,047 |
| Dec 2, 2024 | 193.88 | 197.65 | 192.75 | 193.68 | 193.68 | 4,715 |
| Nov 29, 2024 | 193.48 | 197.50 | 189.05 | 196.73 | 196.73 | 3,330 |
| Nov 28, 2024 | 192.05 | 196.05 | 191.65 | 192.25 | 192.25 | 2,525 |
| Nov 27, 2024 | 189.73 | 194.75 | 186.55 | 192.30 | 192.30 | 2,970 |
| Nov 26, 2024 | 196.70 | 197.25 | 190.05 | 190.85 | 190.85 | 5,070 |
| Nov 25, 2024 | 199.23 | 204.30 | 196.45 | 199.25 | 199.25 | 16,201 |
| Nov 22, 2024 | 193.32 | 199.05 | 193.15 | 196.00 | 196.00 | 3,325 |
| Nov 21, 2024 | 192.40 | 193.35 | 188.50 | 192.15 | 192.15 | 6,215 |
| Nov 20, 2024 | 185.27 | 194.75 | 181.15 | 193.88 | 193.88 | 6,500 |
| Nov 19, 2024 | 187.52 | 192.10 | 182.20 | 190.05 | 190.05 | 34,221 |
| Nov 18, 2024 | 179.27 | 187.45 | 177.00 | 184.60 | 184.60 | 36,515 |
| Nov 15, 2024 | 182.20 | 182.35 | 166.40 | 170.25 | 170.25 | 26,702 |
| Nov 14, 2024 | 200.80 | 205.10 | 198.70 | 203.45 | 203.45 | 10,283 |
| Nov 13, 2024 | 202.55 | 203.50 | 197.65 | 199.43 | 199.43 | 15,765 |
| Nov 12, 2024 | 208.10 | 212.10 | 202.30 | 204.73 | 204.73 | 14,169 |
| Nov 11, 2024 | 205.70 | 212.30 | 205.00 | 208.60 | 208.60 | 5,025 |
| Nov 8, 2024 | 204.70 | 208.40 | 204.80 | 207.35 | 207.35 | 6,519 |
| Nov 7, 2024 | 197.88 | 204.50 | 197.50 | 203.43 | 203.43 | 7,595 |
| Nov 6, 2024 | 206.35 | 209.30 | 200.00 | 203.13 | 203.13 | 15,916 |
| Nov 5, 2024 | 212.80 | 213.70 | 205.50 | 207.05 | 207.05 | 16,110 |
| Nov 4, 2024 | 215.25 | 215.10 | 212.80 | 215.25 | 215.25 | 11,123 |
| Nov 1, 2024 | 214.35 | 216.00 | 211.00 | 214.15 | 214.15 | 4,365 |
| Oct 31, 2024 | 216.90 | 219.40 | 214.30 | 213.60 | 213.60 | 11,069 |
| Oct 30, 2024 | 216.80 | 221.40 | 213.50 | 219.15 | 219.15 | 9,641 |
| Oct 29, 2024 | 217.40 | 219.40 | 216.10 | 217.40 | 217.40 | 10,358 |
| Oct 28, 2024 | 218.65 | 219.40 | 215.10 | 218.55 | 218.55 | 6,333 |
| Oct 25, 2024 | 224.70 | 225.50 | 215.80 | 218.15 | 218.15 | 2,029 |
| Oct 24, 2024 | 226.15 | 228.50 | 224.80 | 225.90 | 225.90 | 3,729 |
| Oct 23, 2024 | 221.20 | 226.00 | 217.10 | 224.30 | 224.30 | 13,869 |
| Oct 22, 2024 | 214.95 | 228.10 | 211.90 | 222.55 | 222.55 | 22,230 |
| Oct 21, 2024 | 217.30 | 218.90 | 214.10 | 217.30 | 217.30 | 12,566 |
| Oct 18, 2024 | 219.25 | 221.70 | 217.70 | 219.05 | 219.05 | 18,101 |
| Oct 17, 2024 | 214.95 | 220.50 | 213.60 | 218.35 | 218.35 | 67,590 |
| Oct 16, 2024 | 211.25 | 213.30 | 209.40 | 211.25 | 211.25 | 7,699 |
| Oct 15, 2024 | 214.75 | 218.80 | 212.20 | 214.75 | 214.75 | 19,165 |
| Oct 14, 2024 | 210.55 | 216.10 | 211.70 | 213.50 | 213.50 | 9,181 |
| Oct 11, 2024 | 210.45 | 213.40 | 210.30 | 210.35 | 210.35 | 9,906 |
| Oct 10, 2024 | 208.90 | 211.40 | 207.70 | 208.90 | 208.90 | 14,047 |
| Oct 9, 2024 | 217.80 | 218.00 | 210.70 | 211.15 | 211.15 | 15,962 |
| Oct 8, 2024 | 217.60 | 221.90 | 217.10 | 220.50 | 220.50 | 16,513 |
| Oct 7, 2024 | 224.00 | 224.90 | 220.90 | 224.00 | 224.00 | 12,405 |
| Oct 4, 2024 | 224.30 | 225.80 | 220.80 | 224.10 | 224.10 | 7,099 |
| Oct 3, 2024 | 228.70 | 228.50 | 223.80 | 225.40 | 225.40 | 5,745 |
| Oct 2, 2024 | 222.35 | 231.90 | 222.80 | 228.30 | 228.30 | 9,486 |
| Oct 1, 2024 | 231.45 | 230.50 | 222.80 | 223.25 | 223.25 | 27,299 |
| Sep 30, 2024 | 233.90 | 235.20 | 229.40 | 230.35 | 230.35 | 5,184 |
| Sep 27, 2024 | 237.60 | 234.20 | 227.10 | 232.70 | 232.70 | 12,591 |
| Sep 26, 2024 | 242.35 | 244.50 | 234.90 | 238.05 | 238.05 | 6,581 |
| Sep 25, 2024 | 234.45 | 241.50 | 234.00 | 239.85 | 239.85 | 11,072 |
| Sep 24, 2024 | 240.10 | 239.10 | 231.40 | 232.20 | 232.20 | 19,967 |
| Sep 23, 2024 | 240.40 | 242.20 | 239.00 | 240.40 | 240.40 | 1,740 |
| Sep 20, 2024 | 251.65 | 253.40 | 239.60 | 240.50 | 240.50 | 5,509 |
| Sep 19, 2024 | 242.55 | 247.30 | 243.20 | 246.05 | 246.05 | 22,444 |
| Sep 18, 2024 | 243.15 | 249.80 | 239.30 | 244.50 | 244.50 | 414,324 |
| Sep 17, 2024 | 247.45 | 247.10 | 241.10 | 243.75 | 243.75 | 4,520 |
| Sep 16, 2024 | 246.05 | 251.70 | 245.00 | 247.25 | 247.25 | 22,063 |
| Sep 13, 2024 | 240.40 | 246.30 | 240.20 | 243.85 | 243.85 | 8,134 |
| Sep 12, 2024 | 237.60 | 246.00 | 237.30 | 240.20 | 240.20 | 8,578 |
| Sep 11, 2024 | 233.10 | 238.20 | 233.30 | 236.40 | 236.40 | 6,781 |
| Sep 10, 2024 | 227.05 | 234.80 | 226.90 | 233.50 | 233.50 | 14,951 |
| Sep 9, 2024 | 236.10 | 236.00 | 226.80 | 231.65 | 231.65 | 13,693 |
| Sep 6, 2024 | 236.40 | 244.10 | 232.00 | 243.15 | 243.15 | 14,748 |
| Sep 5, 2024 | 253.00 | 255.40 | 235.00 | 237.20 | 237.20 | 15,550 |
| Sep 4, 2024 | 249.40 | 261.50 | 252.20 | 259.65 | 259.65 | 14,481 |
| Sep 3, 2024 | 267.65 | 273.90 | 259.10 | 259.65 | 259.65 | 11,439 |
| Sep 2, 2024 | 271.45 | 271.60 | 264.80 | 267.35 | 267.35 | 13,671 |
| Aug 30, 2024 | 267.55 | 268.20 | 263.80 | 267.25 | 267.25 | 15,345 |
| Aug 29, 2024 | 271.10 | 271.50 | 268.30 | 270.55 | 270.55 | 11,093 |
| Aug 28, 2024 | 276.90 | 275.50 | 262.70 | 268.50 | 268.50 | 25,410 |
| Aug 27, 2024 | 275.55 | 284.60 | 273.00 | 274.35 | 274.35 | 46,314 |
| Aug 23, 2024 | 267.05 | 276.80 | 263.00 | 275.25 | 275.25 | 15,707 |
| Aug 22, 2024 | 267.55 | 280.00 | 265.80 | 275.45 | 275.45 | 59,557 |
| Aug 21, 2024 | 256.30 | 261.00 | 244.80 | 246.35 | 246.35 | 16,321 |
| Aug 20, 2024 | 270.45 | 284.48 | 263.80 | 267.65 | 267.65 | 43,633 |
| Aug 19, 2024 | 298.25 | 295.40 | 264.50 | 268.00 | 268.00 | 74,951 |
| Aug 16, 2024 | 256.60 | 288.50 | 256.20 | 282.25 | 282.25 | 121,137 |
| Aug 15, 2024 | 260.20 | 260.00 | 237.30 | 242.35 | 242.35 | 60,396 |
| Aug 14, 2024 | 204.93 | 225.30 | 205.00 | 221.60 | 221.60 | 47,475 |
| Aug 13, 2024 | 193.43 | 198.20 | 182.65 | 196.52 | 196.52 | 9,210 |
| Aug 12, 2024 | 192.65 | 200.50 | 193.95 | 192.60 | 192.60 | 12,969 |
| Aug 9, 2024 | 190.25 | 195.45 | 191.00 | 193.18 | 193.18 | 1,470 |
| Aug 8, 2024 | 198.38 | 195.25 | 185.00 | 187.07 | 187.07 | 18,738 |
| Aug 7, 2024 | 186.40 | 189.20 | 185.55 | 186.55 | 186.55 | 8,515 |
| Aug 6, 2024 | 182.35 | 191.95 | 185.55 | 187.43 | 187.43 | 11,657 |
| Aug 5, 2024 | 177.63 | 180.20 | 174.55 | 179.13 | 179.13 | 8,500 |
| Aug 2, 2024 | 186.50 | 185.75 | 184.15 | 186.50 | 186.50 | 4,581 |
| Aug 1, 2024 | 186.10 | 189.90 | 186.75 | 189.07 | 189.07 | 3,713 |
| Jul 31, 2024 | 187.52 | 187.75 | 184.90 | 187.52 | 187.52 | 4,535 |
| Jul 30, 2024 | 185.57 | 188.42 | 186.00 | 188.25 | 188.25 | 1,104 |
| Jul 29, 2024 | 182.20 | 186.10 | 182.30 | 184.55 | 184.55 | 5,109 |
| Jul 26, 2024 | 187.23 | 184.60 | 180.70 | 181.52 | 181.52 | 2,901 |
| Jul 25, 2024 | 188.90 | 188.62 | 184.46 | 186.10 | 186.10 | 3,145 |
| Jul 24, 2024 | 186.90 | 191.30 | 185.35 | 189.57 | 189.57 | 11,097 |
| Jul 23, 2024 | 188.70 | 190.00 | 187.45 | 188.70 | 188.70 | 7,021 |
| Jul 22, 2024 | 186.40 | 189.65 | 187.00 | 189.07 | 189.07 | 6,102 |
| Jul 19, 2024 | 185.43 | 186.35 | 184.10 | 185.43 | 185.43 | 6,668 |
| Jul 18, 2024 | 180.25 | 188.35 | 178.60 | 187.77 | 187.77 | 8,758 |
| Jul 17, 2024 | 181.77 | 183.90 | 180.90 | 181.57 | 181.57 | 3,936 |
| Jul 16, 2024 | 176.30 | 183.65 | 175.30 | 176.30 | 176.30 | 12,030 |
| Jul 15, 2024 | 179.43 | 180.50 | 176.00 | 176.50 | 176.50 | 4,252 |
| Jul 12, 2024 | 181.43 | 181.00 | 177.15 | 178.60 | 178.60 | 3,523 |
| Jul 11, 2024 | 186.90 | 185.45 | 178.95 | 181.43 | 181.43 | 15,201 |
| Jul 10, 2024 | 185.73 | 187.15 | 184.50 | 185.73 | 185.73 | 6,449 |
| Jul 9, 2024 | 182.00 | 188.70 | 184.30 | 184.50 | 184.50 | 7,292 |
| Jul 8, 2024 | 177.18 | 182.25 | 176.80 | 180.10 | 180.10 | 30,902 |
| Jul 5, 2024 | 178.40 | 179.80 | 175.95 | 175.82 | 175.82 | 12,691 |
| Jul 4, 2024 | 174.85 | 177.35 | 174.55 | 177.43 | 177.43 | 4,224 |
| Jul 3, 2024 | 173.23 | 174.95 | 172.20 | 173.23 | 173.23 | 4,265 |
| Jul 2, 2024 | 171.18 | 173.15 | 169.40 | 171.18 | 171.18 | 3,163 |
| Jul 1, 2024 | 174.20 | 174.00 | 171.25 | 171.57 | 171.57 | 5,666 |
| Jun 28, 2024 | 187.32 | 188.00 | 173.45 | 173.57 | 173.57 | 17,832 |
| Jun 27, 2024 | 184.40 | 188.50 | 181.10 | 185.57 | 185.57 | 25,732 |
| Jun 26, 2024 | 156.30 | 183.90 | 158.35 | 171.88 | 171.88 | 120,736 |
| Jun 25, 2024 | 156.80 | 157.70 | 155.50 | 156.80 | 156.80 | 7,445 |
| Jun 24, 2024 | 155.43 | 158.15 | 154.80 | 157.27 | 157.27 | 8,164 |
| Jun 21, 2024 | 156.80 | 158.00 | 154.80 | 154.85 | 154.85 | 14,436 |
| Jun 20, 2024 | 155.48 | 157.30 | 155.70 | 156.20 | 156.20 | 8,427 |
| Jun 19, 2024 | 158.00 | 157.75 | 155.35 | 157.07 | 157.07 | 9,811 |
| Jun 18, 2024 | 163.02 | 162.15 | 157.00 | 159.13 | 159.13 | 8,334 |
| Jun 17, 2024 | 162.30 | 162.25 | 158.55 | 159.07 | 159.07 | 8,815 |
| Jun 14, 2024 | 167.48 | 167.50 | 162.30 | 164.05 | 164.05 | 13,316 |
| Jun 13, 2024 | 170.40 | 169.70 | 166.50 | 166.70 | 166.70 | 12,637 |
Related Tickers
RLMD Relmada Therapeutics, Inc.
0.7002
-0.85%
RCUS Arcus Biosciences, Inc.
9.24
-1.18%
GUBRA.CO Gubra A/S
543.00
-1.90%
GOVX GeoVax Labs, Inc.
1.0300
-9.65%
GMAB.CO Genmab A/S
1,481.00
-0.20%
ADCT ADC Therapeutics SA
3.5800
-2.45%
ZEAL.CO Zealand Pharma A/S
451.40
-4.85%
ANVS Annovis Bio, Inc.
2.8100
-4.42%
ATAI Atai Life Sciences N.V.
2.1100
-3.21%