Shanghai - Delayed Quote CNY
BeiGene, Ltd. (688235.SS)
246.08
-3.54
(-1.42%)
At close: 3:00:04 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 254.00 | 255.00 | 244.47 | 246.08 | 246.08 | 2,097,012 |
| Apr 22, 2025 | 250.53 | 258.00 | 248.39 | 249.62 | 249.62 | 3,057,985 |
| Apr 21, 2025 | 238.22 | 251.77 | 236.03 | 250.38 | 250.38 | 1,733,305 |
| Apr 18, 2025 | 239.90 | 244.78 | 236.08 | 237.60 | 237.60 | 1,123,403 |
| Apr 17, 2025 | 238.88 | 241.44 | 236.00 | 238.90 | 238.90 | 1,463,691 |
| Apr 16, 2025 | 244.00 | 247.00 | 237.00 | 240.56 | 240.56 | 2,069,462 |
| Apr 15, 2025 | 249.00 | 252.97 | 240.60 | 248.66 | 248.66 | 2,462,141 |
| Apr 14, 2025 | 238.14 | 251.95 | 238.14 | 249.20 | 249.20 | 3,594,505 |
| Apr 11, 2025 | 219.26 | 236.98 | 219.01 | 235.30 | 235.30 | 3,444,821 |
| Apr 10, 2025 | 218.98 | 231.95 | 218.98 | 220.91 | 220.91 | 3,869,026 |
| Apr 9, 2025 | 210.63 | 213.49 | 194.44 | 212.50 | 212.50 | 4,737,887 |
| Apr 8, 2025 | 206.00 | 223.28 | 206.00 | 220.00 | 220.00 | 5,081,746 |
| Apr 7, 2025 | 222.00 | 232.80 | 200.70 | 209.00 | 209.00 | 5,369,329 |
| Apr 3, 2025 | 248.22 | 254.77 | 246.90 | 250.78 | 250.78 | 2,775,557 |
| Apr 2, 2025 | 245.50 | 254.00 | 244.66 | 248.20 | 248.20 | 3,123,478 |
| Apr 1, 2025 | 240.50 | 251.26 | 236.99 | 249.51 | 249.51 | 4,499,144 |
| Mar 31, 2025 | 234.10 | 242.81 | 230.00 | 238.84 | 238.84 | 3,432,386 |
| Mar 28, 2025 | 230.98 | 240.75 | 230.56 | 231.38 | 231.38 | 2,794,727 |
| Mar 27, 2025 | 217.01 | 233.85 | 217.01 | 231.66 | 231.66 | 3,132,754 |
| Mar 26, 2025 | 221.00 | 223.60 | 217.00 | 217.63 | 217.63 | 1,605,875 |
| Mar 25, 2025 | 223.80 | 226.93 | 221.65 | 222.58 | 222.58 | 1,588,003 |
| Mar 24, 2025 | 221.00 | 228.97 | 219.50 | 223.06 | 223.06 | 2,200,757 |
| Mar 21, 2025 | 226.03 | 227.98 | 219.50 | 224.00 | 224.00 | 2,138,311 |
| Mar 20, 2025 | 224.01 | 229.33 | 221.80 | 227.62 | 227.62 | 1,908,966 |
| Mar 19, 2025 | 223.87 | 226.99 | 220.50 | 223.00 | 223.00 | 1,864,187 |
| Mar 18, 2025 | 221.79 | 225.77 | 219.53 | 224.28 | 224.28 | 2,436,622 |
| Mar 17, 2025 | 217.00 | 223.60 | 213.58 | 218.80 | 218.80 | 2,276,265 |
| Mar 14, 2025 | 215.81 | 217.71 | 212.50 | 215.58 | 215.58 | 2,079,027 |
| Mar 13, 2025 | 217.50 | 218.96 | 212.10 | 213.56 | 213.56 | 1,583,365 |
| Mar 12, 2025 | 219.10 | 220.48 | 215.01 | 216.30 | 216.30 | 1,536,672 |
| Mar 11, 2025 | 216.70 | 221.61 | 216.06 | 218.35 | 218.35 | 2,356,944 |
| Mar 10, 2025 | 231.37 | 231.37 | 214.55 | 218.38 | 218.38 | 4,350,325 |
| Mar 7, 2025 | 230.27 | 237.20 | 228.88 | 230.20 | 230.20 | 2,940,809 |
| Mar 6, 2025 | 235.58 | 241.05 | 231.55 | 232.49 | 232.49 | 2,878,364 |
| Mar 5, 2025 | 230.99 | 237.04 | 230.60 | 234.46 | 234.46 | 2,760,429 |
| Mar 4, 2025 | 220.00 | 230.58 | 216.11 | 226.35 | 226.35 | 4,294,510 |
| Mar 3, 2025 | 234.90 | 238.88 | 227.80 | 237.00 | 237.00 | 3,852,177 |
| Feb 28, 2025 | 235.00 | 248.00 | 235.00 | 238.41 | 238.41 | 5,398,816 |
| Feb 27, 2025 | 224.80 | 229.07 | 220.61 | 226.00 | 226.00 | 2,824,469 |
| Feb 26, 2025 | 221.00 | 230.00 | 216.82 | 228.29 | 228.29 | 3,812,935 |
| Feb 25, 2025 | 218.00 | 225.95 | 216.68 | 220.88 | 220.88 | 3,091,663 |
| Feb 24, 2025 | 221.77 | 227.19 | 217.98 | 219.77 | 219.77 | 3,532,769 |
| Feb 21, 2025 | 209.86 | 226.30 | 209.50 | 224.00 | 224.00 | 5,136,834 |
| Feb 20, 2025 | 207.10 | 210.20 | 204.00 | 207.00 | 207.00 | 2,213,175 |
| Feb 19, 2025 | 205.97 | 211.50 | 203.75 | 206.28 | 206.28 | 2,348,676 |
| Feb 18, 2025 | 199.73 | 210.00 | 199.20 | 205.98 | 205.98 | 3,001,770 |
| Feb 17, 2025 | 197.90 | 203.27 | 197.42 | 201.54 | 201.54 | 2,919,523 |
| Feb 14, 2025 | 190.99 | 199.90 | 189.50 | 197.74 | 197.74 | 2,730,908 |
| Feb 13, 2025 | 191.49 | 193.76 | 188.65 | 189.00 | 189.00 | 1,763,757 |
| Feb 12, 2025 | 191.18 | 193.30 | 190.02 | 191.21 | 191.21 | 1,318,037 |
| Feb 11, 2025 | 189.60 | 193.80 | 188.88 | 192.18 | 192.18 | 1,618,617 |
| Feb 10, 2025 | 193.88 | 194.27 | 189.57 | 190.23 | 190.23 | 2,734,848 |
| Feb 7, 2025 | 197.70 | 198.88 | 192.28 | 195.00 | 195.00 | 2,512,187 |
| Feb 6, 2025 | 193.18 | 199.38 | 191.29 | 198.90 | 198.90 | 2,048,852 |
| Feb 5, 2025 | 189.02 | 195.59 | 187.11 | 192.86 | 192.86 | 2,426,197 |
| Jan 27, 2025 | 189.00 | 192.89 | 187.86 | 190.69 | 190.69 | 1,470,836 |
| Jan 24, 2025 | 188.13 | 189.78 | 186.64 | 189.00 | 189.00 | 1,237,584 |
| Jan 23, 2025 | 191.00 | 192.00 | 186.97 | 187.25 | 187.25 | 1,856,845 |
| Jan 22, 2025 | 190.00 | 191.86 | 186.86 | 190.17 | 190.17 | 1,658,667 |
| Jan 21, 2025 | 188.65 | 191.29 | 186.08 | 189.78 | 189.78 | 1,962,102 |
| Jan 20, 2025 | 183.02 | 192.99 | 183.02 | 187.80 | 187.80 | 3,299,100 |
| Jan 17, 2025 | 178.60 | 183.80 | 177.77 | 182.18 | 182.18 | 2,184,554 |
| Jan 16, 2025 | 175.00 | 179.80 | 175.00 | 178.50 | 178.50 | 2,062,629 |
| Jan 15, 2025 | 179.00 | 180.98 | 173.70 | 175.65 | 175.65 | 2,190,908 |
| Jan 14, 2025 | 167.25 | 179.49 | 167.06 | 178.60 | 178.60 | 3,801,202 |
| Jan 13, 2025 | 159.50 | 165.27 | 159.00 | 163.20 | 163.20 | 1,424,075 |
| Jan 10, 2025 | 158.52 | 162.37 | 157.58 | 160.65 | 160.65 | 1,464,554 |
| Jan 9, 2025 | 155.08 | 161.98 | 154.39 | 159.27 | 159.27 | 1,503,893 |
| Jan 8, 2025 | 155.22 | 156.77 | 151.13 | 155.01 | 155.01 | 1,351,535 |
| Jan 7, 2025 | 156.17 | 158.35 | 154.10 | 156.18 | 156.18 | 1,000,276 |
| Jan 6, 2025 | 159.00 | 161.29 | 154.09 | 156.80 | 156.80 | 1,974,372 |
| Jan 3, 2025 | 160.03 | 161.99 | 157.97 | 159.55 | 159.55 | 1,456,525 |
| Jan 2, 2025 | 160.69 | 163.60 | 156.36 | 159.35 | 159.35 | 2,052,471 |
| Dec 31, 2024 | 160.83 | 162.95 | 160.03 | 161.02 | 161.02 | 1,151,483 |
| Dec 30, 2024 | 163.38 | 166.25 | 159.54 | 160.44 | 160.44 | 1,681,388 |
| Dec 27, 2024 | 162.55 | 165.78 | 161.01 | 164.00 | 164.00 | 1,778,064 |
| Dec 26, 2024 | 159.92 | 163.55 | 158.51 | 162.40 | 162.40 | 1,274,786 |
| Dec 25, 2024 | 162.00 | 163.28 | 158.57 | 160.00 | 160.00 | 1,266,679 |
| Dec 24, 2024 | 161.83 | 163.00 | 160.26 | 161.21 | 161.21 | 1,154,261 |
| Dec 23, 2024 | 161.54 | 162.19 | 156.10 | 161.00 | 161.00 | 1,523,084 |
| Dec 20, 2024 | 161.93 | 163.36 | 159.65 | 161.22 | 161.22 | 1,463,040 |
| Dec 19, 2024 | 163.93 | 165.50 | 160.66 | 161.57 | 161.57 | 1,412,105 |
| Dec 18, 2024 | 165.71 | 167.50 | 163.06 | 164.58 | 164.58 | 1,111,318 |
| Dec 17, 2024 | 164.20 | 166.75 | 163.59 | 165.63 | 165.63 | 1,324,662 |
| Dec 16, 2024 | 162.37 | 166.17 | 159.16 | 164.79 | 164.79 | 2,116,861 |
| Dec 13, 2024 | 162.19 | 165.88 | 161.72 | 162.01 | 162.01 | 2,588,647 |
| Dec 12, 2024 | 161.08 | 164.73 | 161.00 | 163.66 | 163.66 | 1,993,252 |
| Dec 11, 2024 | 162.99 | 163.48 | 156.69 | 161.89 | 161.89 | 3,327,617 |
| Dec 10, 2024 | 175.12 | 175.44 | 165.60 | 166.28 | 166.28 | 2,163,450 |
| Dec 9, 2024 | 173.36 | 174.30 | 168.70 | 168.91 | 168.91 | 1,400,374 |
| Dec 6, 2024 | 171.00 | 173.60 | 168.70 | 172.30 | 172.30 | 1,530,178 |
| Dec 5, 2024 | 170.00 | 172.39 | 169.13 | 170.95 | 170.95 | 1,406,948 |
| Dec 4, 2024 | 177.43 | 177.95 | 171.70 | 172.58 | 172.58 | 1,836,767 |
| Dec 3, 2024 | 178.06 | 179.85 | 175.50 | 178.16 | 178.16 | 1,980,491 |
| Dec 2, 2024 | 184.56 | 184.56 | 178.50 | 181.33 | 181.33 | 2,127,042 |
| Nov 29, 2024 | 175.68 | 184.00 | 175.00 | 181.38 | 181.38 | 2,709,050 |
| Nov 28, 2024 | 178.50 | 181.43 | 175.21 | 176.00 | 176.00 | 2,070,460 |
| Nov 27, 2024 | 167.00 | 176.80 | 165.70 | 176.32 | 176.32 | 3,319,197 |
| Nov 26, 2024 | 164.36 | 173.00 | 164.00 | 165.55 | 165.55 | 1,838,940 |
| Nov 25, 2024 | 166.31 | 173.26 | 163.00 | 164.90 | 164.90 | 2,023,945 |
| Nov 22, 2024 | 167.79 | 172.50 | 166.08 | 166.43 | 166.43 | 2,300,938 |
| Nov 21, 2024 | 166.47 | 174.21 | 165.98 | 169.28 | 169.28 | 3,425,642 |
| Nov 20, 2024 | 156.64 | 169.63 | 156.01 | 166.40 | 166.40 | 3,777,853 |
| Nov 19, 2024 | 156.52 | 159.56 | 153.30 | 156.64 | 156.64 | 2,509,174 |
| Nov 18, 2024 | 164.75 | 166.88 | 154.14 | 156.21 | 156.21 | 3,972,195 |
| Nov 15, 2024 | 168.82 | 171.72 | 164.79 | 165.32 | 165.32 | 1,979,864 |
| Nov 14, 2024 | 174.60 | 174.83 | 168.18 | 168.82 | 168.82 | 2,975,536 |
| Nov 13, 2024 | 172.01 | 177.10 | 170.20 | 175.73 | 175.73 | 4,335,800 |
| Nov 12, 2024 | 186.92 | 189.49 | 170.20 | 178.00 | 178.00 | 6,388,929 |
| Nov 11, 2024 | 180.99 | 187.52 | 179.60 | 186.92 | 186.92 | 3,023,802 |
| Nov 8, 2024 | 181.00 | 185.77 | 180.22 | 181.34 | 181.34 | 2,575,278 |
| Nov 7, 2024 | 177.63 | 180.47 | 174.10 | 179.88 | 179.88 | 2,387,449 |
| Nov 6, 2024 | 174.81 | 185.58 | 173.17 | 179.88 | 179.88 | 3,441,778 |
| Nov 5, 2024 | 170.88 | 176.60 | 167.89 | 175.42 | 175.42 | 2,938,203 |
| Nov 4, 2024 | 168.52 | 176.13 | 168.52 | 170.92 | 170.92 | 2,314,359 |
| Nov 1, 2024 | 167.37 | 171.50 | 166.26 | 168.50 | 168.50 | 1,947,095 |
| Oct 31, 2024 | 171.71 | 172.80 | 166.16 | 167.10 | 167.10 | 3,294,922 |
| Oct 30, 2024 | 173.93 | 177.50 | 172.00 | 173.58 | 173.58 | 2,164,807 |
| Oct 29, 2024 | 172.75 | 178.89 | 172.02 | 175.00 | 175.00 | 3,279,849 |
| Oct 28, 2024 | 174.65 | 181.97 | 171.56 | 172.74 | 172.74 | 3,929,831 |
| Oct 25, 2024 | 177.40 | 178.69 | 160.00 | 172.60 | 172.60 | 7,062,565 |
| Oct 24, 2024 | 180.00 | 182.66 | 178.05 | 179.04 | 179.04 | 1,204,943 |
| Oct 23, 2024 | 178.50 | 183.49 | 177.11 | 180.38 | 180.38 | 1,483,935 |
| Oct 22, 2024 | 183.80 | 186.71 | 177.36 | 178.68 | 178.68 | 2,579,151 |
| Oct 21, 2024 | 179.90 | 190.50 | 177.33 | 186.72 | 186.72 | 3,625,911 |
| Oct 18, 2024 | 168.00 | 186.62 | 167.02 | 180.21 | 180.21 | 3,404,026 |
| Oct 17, 2024 | 172.14 | 176.98 | 170.70 | 171.00 | 171.00 | 1,722,407 |
| Oct 16, 2024 | 174.00 | 175.76 | 170.81 | 172.26 | 172.26 | 1,235,533 |
| Oct 15, 2024 | 178.42 | 183.56 | 174.01 | 174.95 | 174.95 | 2,320,094 |
| Oct 14, 2024 | 176.50 | 180.00 | 168.07 | 178.90 | 178.90 | 2,874,996 |
| Oct 11, 2024 | 183.20 | 185.98 | 172.55 | 174.74 | 174.74 | 3,219,091 |
| Oct 10, 2024 | 189.89 | 195.40 | 185.68 | 185.68 | 185.68 | 3,529,478 |
| Oct 9, 2024 | 185.00 | 199.30 | 183.01 | 188.30 | 188.30 | 6,031,338 |
| Oct 8, 2024 | 200.00 | 207.98 | 182.32 | 191.00 | 191.00 | 7,225,471 |
| Sep 30, 2024 | 164.33 | 183.99 | 160.80 | 180.46 | 180.46 | 5,087,074 |
| Sep 27, 2024 | 152.00 | 160.76 | 152.00 | 159.75 | 159.75 | 1,455,575 |
| Sep 26, 2024 | 146.70 | 152.80 | 144.58 | 152.35 | 152.35 | 1,920,560 |
| Sep 25, 2024 | 149.99 | 152.00 | 146.52 | 146.52 | 146.52 | 1,996,723 |
| Sep 24, 2024 | 146.21 | 148.98 | 143.60 | 146.00 | 146.00 | 2,552,084 |
| Sep 23, 2024 | 152.90 | 153.88 | 145.41 | 146.14 | 146.14 | 1,635,802 |
| Sep 20, 2024 | 151.73 | 154.38 | 149.57 | 152.00 | 152.00 | 1,541,003 |
| Sep 19, 2024 | 153.10 | 155.55 | 151.50 | 151.76 | 151.76 | 1,930,910 |
| Sep 18, 2024 | 149.00 | 157.97 | 148.67 | 154.35 | 154.35 | 2,137,785 |
| Sep 13, 2024 | 145.97 | 151.60 | 145.00 | 151.00 | 151.00 | 3,655,775 |
| Sep 12, 2024 | 162.00 | 162.50 | 143.33 | 144.01 | 144.01 | 4,783,927 |
| Sep 11, 2024 | 151.00 | 161.36 | 150.73 | 161.10 | 161.10 | 3,440,944 |
| Sep 10, 2024 | 146.07 | 151.51 | 145.55 | 150.45 | 150.45 | 1,643,551 |
| Sep 9, 2024 | 145.50 | 150.98 | 145.41 | 146.21 | 146.21 | 1,552,638 |
| Sep 6, 2024 | 147.65 | 148.99 | 145.68 | 146.00 | 146.00 | 1,032,637 |
| Sep 5, 2024 | 146.50 | 150.80 | 146.50 | 147.60 | 147.60 | 1,190,042 |
| Sep 4, 2024 | 147.00 | 149.28 | 145.30 | 147.00 | 147.00 | 1,086,992 |
| Sep 3, 2024 | 143.94 | 150.98 | 143.94 | 148.07 | 148.07 | 2,127,184 |
| Sep 2, 2024 | 144.85 | 146.74 | 142.20 | 144.40 | 144.40 | 2,189,786 |
| Aug 30, 2024 | 149.50 | 150.30 | 145.20 | 145.48 | 145.48 | 2,229,133 |
| Aug 29, 2024 | 150.13 | 152.10 | 147.20 | 149.18 | 149.18 | 2,481,057 |
| Aug 28, 2024 | 151.00 | 152.45 | 148.57 | 151.67 | 151.67 | 1,231,353 |
| Aug 27, 2024 | 151.00 | 152.50 | 150.28 | 151.19 | 151.19 | 1,023,340 |
| Aug 26, 2024 | 146.63 | 152.23 | 146.63 | 151.12 | 151.12 | 1,854,409 |
| Aug 23, 2024 | 151.37 | 151.93 | 145.00 | 148.00 | 148.00 | 3,014,768 |
| Aug 22, 2024 | 150.90 | 153.33 | 150.20 | 152.60 | 152.60 | 1,869,550 |
| Aug 21, 2024 | 147.47 | 152.92 | 146.75 | 150.66 | 150.66 | 2,074,197 |
| Aug 20, 2024 | 147.26 | 148.87 | 145.37 | 147.22 | 147.22 | 1,464,204 |
| Aug 19, 2024 | 147.00 | 148.71 | 146.00 | 148.23 | 148.23 | 1,333,582 |
| Aug 16, 2024 | 143.85 | 147.53 | 141.35 | 147.30 | 147.30 | 2,385,032 |
| Aug 15, 2024 | 140.61 | 145.08 | 140.11 | 142.49 | 142.49 | 1,944,236 |
| Aug 14, 2024 | 141.43 | 141.50 | 138.68 | 140.70 | 140.70 | 1,620,548 |
| Aug 13, 2024 | 142.51 | 142.88 | 140.10 | 142.00 | 142.00 | 1,966,199 |
| Aug 12, 2024 | 140.40 | 142.06 | 139.39 | 141.00 | 141.00 | 2,230,721 |
| Aug 9, 2024 | 141.00 | 142.00 | 138.50 | 140.01 | 140.01 | 1,766,554 |
| Aug 8, 2024 | 139.70 | 141.90 | 136.98 | 140.88 | 140.88 | 3,466,035 |
| Aug 7, 2024 | 138.50 | 138.98 | 135.70 | 137.50 | 137.50 | 1,768,104 |
| Aug 6, 2024 | 132.00 | 137.33 | 132.00 | 137.08 | 137.08 | 2,588,459 |
| Aug 5, 2024 | 130.00 | 134.49 | 129.82 | 131.01 | 131.01 | 1,902,376 |
| Aug 2, 2024 | 128.84 | 132.68 | 128.41 | 129.18 | 129.18 | 1,455,751 |
| Aug 1, 2024 | 129.99 | 131.91 | 128.23 | 129.70 | 129.70 | 882,921 |
| Jul 31, 2024 | 122.90 | 129.90 | 122.15 | 129.70 | 129.70 | 1,688,765 |
| Jul 30, 2024 | 124.05 | 125.28 | 122.69 | 123.11 | 123.11 | 656,112 |
| Jul 29, 2024 | 125.80 | 125.95 | 122.81 | 124.29 | 124.29 | 792,031 |
| Jul 26, 2024 | 125.00 | 127.10 | 124.20 | 125.39 | 125.39 | 1,067,554 |
| Jul 25, 2024 | 125.36 | 128.60 | 124.61 | 124.85 | 124.85 | 1,323,480 |
| Jul 24, 2024 | 123.92 | 126.16 | 123.63 | 123.93 | 123.93 | 801,412 |
| Jul 23, 2024 | 129.99 | 129.99 | 124.00 | 124.45 | 124.45 | 1,161,483 |
| Jul 22, 2024 | 128.95 | 129.33 | 126.58 | 129.00 | 129.00 | 1,444,700 |
| Jul 19, 2024 | 126.02 | 128.80 | 125.82 | 128.48 | 128.48 | 1,363,845 |
| Jul 18, 2024 | 126.41 | 128.50 | 125.71 | 127.49 | 127.49 | 1,236,204 |
| Jul 17, 2024 | 122.00 | 127.97 | 122.00 | 126.88 | 126.88 | 1,740,276 |
| Jul 16, 2024 | 119.87 | 122.60 | 119.03 | 121.96 | 121.96 | 1,029,315 |
| Jul 15, 2024 | 122.13 | 122.40 | 119.20 | 120.95 | 120.95 | 996,123 |
| Jul 12, 2024 | 120.62 | 123.68 | 119.99 | 122.71 | 122.71 | 1,412,517 |
| Jul 11, 2024 | 117.64 | 121.58 | 116.71 | 119.90 | 119.90 | 1,435,049 |
| Jul 10, 2024 | 113.31 | 117.10 | 112.87 | 116.69 | 116.69 | 1,443,089 |
| Jul 9, 2024 | 113.10 | 114.65 | 111.22 | 113.94 | 113.94 | 1,474,227 |
| Jul 8, 2024 | 119.23 | 119.23 | 112.88 | 113.07 | 113.07 | 1,349,089 |
| Jul 5, 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| Jul 4, 2024 | 116.11 | 116.79 | 113.20 | 113.82 | 113.82 | 685,527 |
| Jul 3, 2024 | 113.84 | 117.30 | 113.34 | 116.10 | 116.10 | 1,094,669 |
| Jul 2, 2024 | 113.50 | 114.59 | 112.70 | 113.84 | 113.84 | 1,093,966 |
| Jul 1, 2024 | 115.85 | 115.91 | 112.61 | 113.60 | 113.60 | 1,293,409 |
| Jun 28, 2024 | 116.17 | 119.39 | 115.21 | 115.84 | 115.84 | 1,203,630 |
| Jun 27, 2024 | 120.02 | 120.98 | 115.89 | 116.16 | 116.16 | 1,558,196 |
| Jun 26, 2024 | 119.13 | 122.20 | 116.06 | 121.34 | 121.34 | 1,136,029 |
| Jun 25, 2024 | 122.60 | 123.08 | 120.12 | 121.00 | 121.00 | 1,089,840 |
| Jun 24, 2024 | 122.80 | 123.40 | 121.20 | 121.47 | 121.47 | 883,656 |
| Jun 21, 2024 | 123.30 | 124.37 | 121.37 | 123.00 | 123.00 | 996,238 |
| Jun 20, 2024 | 124.90 | 126.05 | 122.00 | 122.01 | 122.01 | 1,163,654 |
| Jun 19, 2024 | 125.45 | 125.90 | 124.05 | 124.10 | 124.10 | 790,316 |
| Jun 18, 2024 | 127.31 | 128.85 | 125.08 | 126.11 | 126.11 | 1,049,054 |
| Jun 17, 2024 | 128.49 | 128.99 | 126.68 | 127.90 | 127.90 | 1,073,542 |
| Jun 14, 2024 | 129.96 | 130.56 | 126.70 | 130.00 | 130.00 | 1,570,269 |
| Jun 13, 2024 | 130.00 | 131.22 | 128.31 | 130.40 | 130.40 | 1,852,321 |
| Jun 12, 2024 | 126.99 | 128.16 | 124.81 | 126.01 | 126.01 | 1,193,859 |
| Jun 11, 2024 | 124.62 | 129.66 | 122.16 | 126.97 | 126.97 | 1,723,192 |
| Jun 7, 2024 | 125.69 | 125.69 | 123.67 | 124.12 | 124.12 | 1,175,638 |
| Jun 6, 2024 | 127.92 | 129.16 | 124.07 | 124.39 | 124.39 | 1,660,832 |
| Jun 5, 2024 | 125.97 | 130.68 | 125.80 | 127.54 | 127.54 | 1,810,724 |
| Jun 4, 2024 | 120.95 | 125.50 | 120.00 | 124.89 | 124.89 | 1,815,797 |
| Jun 3, 2024 | 120.55 | 122.50 | 120.00 | 120.95 | 120.95 | 1,239,932 |
| May 31, 2024 | 125.34 | 127.48 | 121.52 | 121.52 | 121.52 | 1,240,921 |
| May 30, 2024 | 122.33 | 123.73 | 121.21 | 122.42 | 122.42 | 610,638 |
| May 29, 2024 | 124.25 | 125.84 | 122.00 | 122.06 | 122.06 | 730,829 |
| May 28, 2024 | 122.69 | 126.26 | 121.53 | 124.84 | 124.84 | 1,123,387 |
| May 27, 2024 | 122.86 | 123.77 | 119.62 | 123.00 | 123.00 | 1,123,897 |
| May 24, 2024 | 125.51 | 126.00 | 120.23 | 121.47 | 121.47 | 1,734,493 |
| May 23, 2024 | 129.60 | 129.60 | 125.83 | 126.27 | 126.27 | 864,293 |
| May 22, 2024 | 129.68 | 129.94 | 128.35 | 129.10 | 129.10 | 608,360 |
| May 21, 2024 | 132.15 | 132.48 | 128.61 | 128.85 | 128.85 | 1,043,753 |
| May 20, 2024 | 133.20 | 134.61 | 131.66 | 132.10 | 132.10 | 1,052,869 |
| May 17, 2024 | 133.06 | 135.28 | 131.82 | 133.37 | 133.37 | 1,112,396 |
| May 16, 2024 | 132.78 | 134.38 | 131.52 | 131.63 | 131.63 | 992,940 |
| May 15, 2024 | 133.00 | 134.57 | 131.33 | 131.85 | 131.85 | 1,063,901 |
| May 14, 2024 | 132.00 | 134.69 | 132.00 | 132.93 | 132.93 | 1,079,982 |
| May 13, 2024 | 135.80 | 136.31 | 130.36 | 131.41 | 131.41 | 2,045,557 |
| May 10, 2024 | 139.01 | 140.99 | 137.08 | 137.44 | 137.44 | 1,144,053 |
| May 9, 2024 | 138.00 | 141.30 | 136.85 | 138.46 | 138.46 | 2,639,284 |
| May 8, 2024 | 138.40 | 138.84 | 134.34 | 134.35 | 134.35 | 1,448,225 |
| May 7, 2024 | 136.70 | 141.00 | 136.61 | 138.40 | 138.40 | 1,838,180 |
| May 6, 2024 | 136.49 | 139.14 | 134.31 | 137.50 | 137.50 | 1,626,881 |
| Apr 30, 2024 | 134.09 | 135.50 | 132.80 | 133.31 | 133.31 | 1,055,192 |
| Apr 29, 2024 | 131.90 | 135.57 | 129.95 | 134.50 | 134.50 | 1,984,835 |
| Apr 26, 2024 | 129.78 | 131.50 | 129.15 | 130.77 | 130.77 | 1,218,306 |
| Apr 25, 2024 | 124.42 | 131.71 | 123.78 | 129.20 | 129.20 | 2,112,242 |
| Apr 24, 2024 | 126.50 | 126.50 | 122.70 | 124.42 | 124.42 | 1,691,173 |
| Apr 23, 2024 | 120.89 | 125.71 | 117.63 | 125.05 | 125.05 | 2,016,678 |
Related Tickers
18H.BE PreveCeutical Medical Inc
0.0170
0.00%
1548.HK GENSCRIPT BIO
11.040
+1.85%
PRVCF PreveCeutical Medical Inc.
0.0180
0.00%
ACLX Arcellx, Inc.
65.56
+3.87%
IPSC Century Therapeutics, Inc.
0.5499
+1.83%
CARM Carisma Therapeutics, Inc.
0.2167
+2.26%
PRLD Prelude Therapeutics Incorporated
0.8893
-5.26%
CDXS Codexis, Inc.
2.3300
+4.47%
ADPT Adaptive Biotechnologies Corporation
7.55
+7.70%
LEGN Legend Biotech Corporation
34.58
+0.29%