NasdaqGS - Delayed Quote USD
BioMarin Pharmaceutical Inc. (BMRN)
55.27
-0.84
(-1.50%)
At close: June 5 at 4:00:01 PM EDT
55.49
+0.22
+(0.40%)
After hours: June 5 at 7:48:48 PM EDT
Currency in USD 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 5, 2025 | 56.08 | 56.35 | 55.15 | 55.27 | 55.27 | 2,539,700 |
| Jun 4, 2025 | 56.92 | 57.57 | 56.06 | 56.11 | 56.11 | 2,035,800 |
| Jun 3, 2025 | 56.87 | 57.81 | 56.08 | 56.79 | 56.79 | 2,509,300 |
| Jun 2, 2025 | 58.00 | 58.59 | 56.90 | 57.05 | 57.05 | 1,912,200 |
| May 30, 2025 | 58.48 | 58.48 | 57.11 | 58.07 | 58.07 | 2,312,300 |
| May 29, 2025 | 58.48 | 58.75 | 57.81 | 58.55 | 58.55 | 3,982,500 |
| May 28, 2025 | 58.26 | 59.12 | 57.78 | 58.09 | 58.09 | 2,100,000 |
| May 27, 2025 | 58.24 | 58.61 | 57.62 | 58.11 | 58.11 | 3,657,400 |
| May 23, 2025 | 57.41 | 57.84 | 57.27 | 57.55 | 57.55 | 1,732,300 |
| May 22, 2025 | 58.21 | 58.40 | 57.73 | 58.01 | 58.01 | 2,436,900 |
| May 21, 2025 | 59.51 | 59.51 | 58.15 | 58.48 | 58.48 | 2,285,200 |
| May 20, 2025 | 59.31 | 60.48 | 58.84 | 59.93 | 59.93 | 2,964,200 |
| May 19, 2025 | 59.28 | 60.00 | 58.58 | 59.41 | 59.41 | 2,007,300 |
| May 16, 2025 | 59.13 | 59.73 | 57.82 | 59.27 | 59.27 | 3,493,100 |
| May 15, 2025 | 58.70 | 58.94 | 57.60 | 58.27 | 58.27 | 3,288,200 |
| May 14, 2025 | 59.76 | 60.03 | 58.52 | 58.70 | 58.70 | 1,871,400 |
| May 13, 2025 | 61.23 | 61.30 | 59.39 | 59.78 | 59.78 | 1,670,800 |
| May 12, 2025 | 60.06 | 62.30 | 59.60 | 61.37 | 61.37 | 1,689,700 |
| May 9, 2025 | 59.82 | 60.66 | 58.81 | 58.86 | 58.86 | 1,022,700 |
| May 8, 2025 | 58.81 | 61.26 | 58.74 | 59.82 | 59.82 | 1,466,000 |
| May 7, 2025 | 59.96 | 60.16 | 58.85 | 59.32 | 59.32 | 1,295,200 |
| May 6, 2025 | 61.95 | 62.06 | 59.41 | 59.64 | 59.64 | 1,537,000 |
| May 5, 2025 | 61.83 | 62.83 | 61.56 | 62.06 | 62.06 | 1,214,400 |
| May 2, 2025 | 64.26 | 65.40 | 60.92 | 62.03 | 62.03 | 2,235,200 |
| May 1, 2025 | 63.20 | 63.62 | 62.20 | 62.71 | 62.71 | 1,568,200 |
| Apr 30, 2025 | 63.38 | 64.00 | 62.80 | 63.69 | 63.69 | 1,296,500 |
| Apr 29, 2025 | 62.72 | 64.08 | 62.33 | 63.28 | 63.28 | 1,226,000 |
| Apr 28, 2025 | 63.22 | 63.87 | 62.19 | 62.98 | 62.98 | 1,582,400 |
| Apr 25, 2025 | 62.64 | 63.44 | 61.56 | 63.30 | 63.30 | 750,700 |
| Apr 24, 2025 | 61.96 | 63.09 | 61.45 | 62.74 | 62.74 | 924,400 |
| Apr 23, 2025 | 62.16 | 63.39 | 61.63 | 61.94 | 61.94 | 1,294,200 |
| Apr 22, 2025 | 59.56 | 61.53 | 59.25 | 61.50 | 61.50 | 5,179,200 |
| Apr 21, 2025 | 58.49 | 59.91 | 58.29 | 58.65 | 58.65 | 1,352,700 |
| Apr 17, 2025 | 58.44 | 59.62 | 58.00 | 59.17 | 59.17 | 1,247,200 |
| Apr 16, 2025 | 59.66 | 60.46 | 58.36 | 58.82 | 58.82 | 1,244,400 |
| Apr 15, 2025 | 59.62 | 60.93 | 59.62 | 60.02 | 60.02 | 1,714,900 |
| Apr 14, 2025 | 58.19 | 59.99 | 57.39 | 59.67 | 59.67 | 1,975,000 |
| Apr 11, 2025 | 56.89 | 57.00 | 55.08 | 56.82 | 56.82 | 2,390,000 |
| Apr 10, 2025 | 57.57 | 58.33 | 54.79 | 56.32 | 56.32 | 2,116,800 |
| Apr 9, 2025 | 54.34 | 59.88 | 52.93 | 59.43 | 59.43 | 3,582,300 |
| Apr 8, 2025 | 60.50 | 61.07 | 55.55 | 55.89 | 55.89 | 2,485,500 |
| Apr 7, 2025 | 59.11 | 60.61 | 56.86 | 59.16 | 59.16 | 4,049,700 |
| Apr 4, 2025 | 66.25 | 66.49 | 59.99 | 60.26 | 60.26 | 3,545,300 |
| Apr 3, 2025 | 67.83 | 68.54 | 67.28 | 67.48 | 67.48 | 1,833,900 |
| Apr 2, 2025 | 67.86 | 69.87 | 67.47 | 68.32 | 68.32 | 1,448,700 |
| Apr 1, 2025 | 70.36 | 70.63 | 67.83 | 67.94 | 67.94 | 1,298,000 |
| Mar 31, 2025 | 70.61 | 71.28 | 69.05 | 70.69 | 70.69 | 1,649,000 |
| Mar 28, 2025 | 72.59 | 72.81 | 70.82 | 71.44 | 71.44 | 1,245,500 |
| Mar 27, 2025 | 71.99 | 73.18 | 71.87 | 72.83 | 72.83 | 1,364,600 |
| Mar 26, 2025 | 71.58 | 71.92 | 69.60 | 71.48 | 71.48 | 1,393,400 |
| Mar 25, 2025 | 72.13 | 72.26 | 70.94 | 71.53 | 71.53 | 1,512,900 |
| Mar 24, 2025 | 71.29 | 72.37 | 71.29 | 71.99 | 71.99 | 1,466,200 |
| Mar 21, 2025 | 71.55 | 72.06 | 70.68 | 71.24 | 71.24 | 3,096,700 |
| Mar 20, 2025 | 71.09 | 72.24 | 70.82 | 71.60 | 71.60 | 1,355,700 |
| Mar 19, 2025 | 71.52 | 72.08 | 70.92 | 71.32 | 71.32 | 1,799,300 |
| Mar 18, 2025 | 71.27 | 72.18 | 70.83 | 71.52 | 71.52 | 1,167,700 |
| Mar 17, 2025 | 69.60 | 71.63 | 69.23 | 71.55 | 71.55 | 919,000 |
| Mar 14, 2025 | 70.41 | 70.41 | 68.42 | 69.44 | 69.44 | 1,268,900 |
| Mar 13, 2025 | 70.44 | 71.93 | 70.19 | 70.60 | 70.60 | 968,400 |
| Mar 12, 2025 | 70.00 | 70.82 | 69.64 | 70.54 | 70.54 | 1,120,900 |
| Mar 11, 2025 | 71.54 | 72.35 | 70.05 | 70.49 | 70.49 | 1,224,500 |
| Mar 10, 2025 | 72.85 | 72.99 | 71.61 | 72.03 | 72.03 | 1,539,400 |
| Mar 7, 2025 | 71.49 | 73.51 | 71.16 | 72.23 | 72.23 | 1,681,800 |
| Mar 6, 2025 | 70.89 | 71.59 | 70.40 | 71.21 | 71.21 | 1,183,800 |
| Mar 5, 2025 | 70.47 | 71.47 | 69.89 | 71.19 | 71.19 | 1,721,500 |
| Mar 4, 2025 | 70.96 | 71.58 | 70.05 | 70.51 | 70.51 | 1,441,000 |
| Mar 3, 2025 | 71.07 | 71.70 | 70.47 | 71.02 | 71.02 | 1,724,400 |
| Feb 28, 2025 | 69.25 | 71.22 | 69.12 | 71.16 | 71.16 | 1,285,300 |
| Feb 27, 2025 | 68.80 | 70.07 | 68.63 | 69.12 | 69.12 | 1,211,900 |
| Feb 26, 2025 | 71.30 | 71.30 | 68.45 | 68.81 | 68.81 | 1,415,500 |
| Feb 25, 2025 | 69.59 | 71.58 | 69.29 | 71.17 | 71.17 | 2,080,100 |
| Feb 24, 2025 | 68.38 | 70.14 | 67.69 | 69.01 | 69.01 | 1,632,900 |
| Feb 21, 2025 | 68.77 | 70.26 | 67.76 | 68.25 | 68.25 | 2,348,900 |
| Feb 20, 2025 | 70.00 | 70.50 | 67.11 | 68.73 | 68.73 | 4,346,800 |
| Feb 19, 2025 | 64.65 | 65.69 | 64.39 | 65.61 | 65.61 | 1,790,400 |
| Feb 18, 2025 | 64.92 | 65.90 | 64.35 | 64.86 | 64.86 | 1,040,500 |
| Feb 14, 2025 | 64.68 | 65.47 | 63.55 | 64.85 | 64.85 | 1,048,900 |
| Feb 13, 2025 | 65.76 | 65.95 | 64.03 | 64.42 | 64.42 | 1,661,200 |
| Feb 12, 2025 | 63.16 | 65.92 | 62.94 | 65.86 | 65.86 | 1,187,700 |
| Feb 11, 2025 | 63.17 | 63.61 | 62.49 | 63.55 | 63.55 | 776,500 |
| Feb 10, 2025 | 64.12 | 64.50 | 63.29 | 63.50 | 63.50 | 764,100 |
| Feb 7, 2025 | 64.50 | 65.02 | 63.80 | 63.93 | 63.93 | 955,200 |
| Feb 6, 2025 | 64.19 | 64.71 | 63.87 | 64.34 | 64.34 | 1,143,600 |
| Feb 5, 2025 | 63.00 | 64.53 | 62.98 | 64.19 | 64.19 | 1,088,700 |
| Feb 4, 2025 | 62.03 | 63.53 | 61.83 | 62.87 | 62.87 | 1,166,100 |
| Feb 3, 2025 | 62.55 | 63.14 | 61.71 | 62.44 | 62.44 | 958,900 |
| Jan 31, 2025 | 63.88 | 64.33 | 63.29 | 63.36 | 63.36 | 1,209,200 |
| Jan 30, 2025 | 63.77 | 64.23 | 63.43 | 63.88 | 63.88 | 1,096,400 |
| Jan 29, 2025 | 62.97 | 64.05 | 62.97 | 63.46 | 63.46 | 937,900 |
| Jan 28, 2025 | 62.03 | 63.48 | 61.61 | 63.25 | 63.25 | 1,528,500 |
| Jan 27, 2025 | 62.10 | 63.15 | 61.23 | 61.80 | 61.80 | 2,436,900 |
| Jan 24, 2025 | 62.51 | 63.06 | 61.36 | 61.73 | 61.73 | 2,672,800 |
| Jan 23, 2025 | 61.85 | 62.59 | 61.17 | 62.19 | 62.19 | 2,497,800 |
| Jan 22, 2025 | 62.69 | 62.72 | 61.59 | 62.02 | 62.02 | 1,554,800 |
| Jan 21, 2025 | 61.70 | 63.03 | 61.56 | 62.53 | 62.53 | 2,324,100 |
| Jan 17, 2025 | 61.67 | 62.37 | 61.37 | 61.53 | 61.53 | 2,637,100 |
| Jan 16, 2025 | 61.85 | 61.85 | 60.63 | 61.25 | 61.25 | 2,912,300 |
| Jan 15, 2025 | 64.04 | 64.72 | 61.38 | 61.58 | 61.58 | 3,132,400 |
| Jan 14, 2025 | 67.35 | 67.38 | 63.58 | 63.81 | 63.81 | 1,786,400 |
| Jan 13, 2025 | 67.58 | 67.58 | 65.95 | 66.99 | 66.99 | 1,181,300 |
| Jan 10, 2025 | 67.26 | 67.94 | 66.01 | 67.38 | 67.38 | 1,228,000 |
| Jan 8, 2025 | 67.90 | 69.70 | 67.43 | 68.38 | 68.38 | 1,465,900 |
| Jan 7, 2025 | 67.07 | 68.85 | 66.91 | 67.90 | 67.90 | 1,349,400 |
| Jan 6, 2025 | 66.93 | 67.75 | 66.70 | 67.07 | 67.07 | 1,030,600 |
| Jan 3, 2025 | 66.56 | 67.50 | 66.44 | 66.83 | 66.83 | 843,100 |
| Jan 2, 2025 | 65.97 | 66.74 | 65.86 | 66.49 | 66.49 | 869,500 |
| Dec 31, 2024 | 65.74 | 66.16 | 65.33 | 65.73 | 65.73 | 790,700 |
| Dec 30, 2024 | 66.30 | 66.46 | 65.24 | 65.45 | 65.45 | 1,208,400 |
| Dec 27, 2024 | 66.89 | 67.47 | 66.38 | 66.89 | 66.89 | 774,000 |
| Dec 26, 2024 | 66.30 | 67.10 | 66.21 | 67.02 | 67.02 | 926,200 |
| Dec 24, 2024 | 65.96 | 67.09 | 65.25 | 66.63 | 66.63 | 439,000 |
| Dec 23, 2024 | 65.07 | 66.46 | 64.65 | 66.27 | 66.27 | 1,110,600 |
| Dec 20, 2024 | 64.90 | 66.27 | 64.07 | 65.66 | 65.66 | 3,974,300 |
| Dec 19, 2024 | 64.63 | 65.62 | 63.93 | 65.00 | 65.00 | 1,506,500 |
| Dec 18, 2024 | 67.19 | 67.58 | 64.60 | 64.69 | 64.69 | 1,190,800 |
| Dec 17, 2024 | 64.89 | 67.85 | 64.80 | 67.19 | 67.19 | 1,707,400 |
| Dec 16, 2024 | 66.50 | 67.17 | 65.42 | 65.54 | 65.54 | 1,453,100 |
| Dec 13, 2024 | 66.08 | 66.27 | 64.89 | 66.01 | 66.01 | 772,400 |
| Dec 12, 2024 | 65.45 | 66.68 | 65.35 | 66.26 | 66.26 | 1,043,300 |
| Dec 11, 2024 | 66.42 | 67.05 | 65.49 | 65.97 | 65.97 | 807,400 |
| Dec 10, 2024 | 67.00 | 67.07 | 66.13 | 66.43 | 66.43 | 838,700 |
| Dec 9, 2024 | 66.33 | 67.87 | 66.33 | 66.81 | 66.81 | 1,786,300 |
| Dec 6, 2024 | 66.89 | 67.20 | 65.79 | 66.74 | 66.74 | 1,643,200 |
| Dec 5, 2024 | 66.05 | 66.92 | 65.38 | 66.16 | 66.16 | 3,805,300 |
| Dec 4, 2024 | 63.14 | 66.71 | 62.84 | 66.51 | 66.51 | 2,917,300 |
| Dec 3, 2024 | 64.70 | 65.13 | 63.09 | 63.19 | 63.19 | 1,291,900 |
| Dec 2, 2024 | 65.71 | 65.86 | 64.97 | 65.04 | 65.04 | 1,185,200 |
| Nov 29, 2024 | 65.33 | 66.17 | 65.23 | 66.03 | 66.03 | 700,300 |
| Nov 27, 2024 | 65.16 | 65.52 | 64.64 | 65.42 | 65.42 | 950,500 |
| Nov 26, 2024 | 65.00 | 65.09 | 64.11 | 64.88 | 64.88 | 999,700 |
| Nov 25, 2024 | 64.35 | 65.69 | 64.32 | 65.09 | 65.09 | 2,172,600 |
| Nov 22, 2024 | 63.88 | 64.46 | 63.78 | 64.26 | 64.26 | 1,304,400 |
| Nov 21, 2024 | 62.40 | 63.76 | 61.41 | 63.45 | 63.45 | 1,362,500 |
| Nov 20, 2024 | 61.97 | 62.70 | 61.61 | 62.56 | 62.56 | 1,245,500 |
| Nov 19, 2024 | 61.57 | 62.03 | 61.15 | 61.97 | 61.97 | 1,894,000 |
| Nov 18, 2024 | 63.15 | 63.52 | 61.40 | 61.93 | 61.93 | 2,061,300 |
| Nov 15, 2024 | 66.05 | 66.05 | 63.22 | 63.42 | 63.42 | 1,687,400 |
| Nov 14, 2024 | 66.37 | 67.00 | 65.53 | 65.60 | 65.60 | 1,389,700 |
| Nov 13, 2024 | 66.18 | 67.00 | 66.00 | 66.66 | 66.66 | 1,455,100 |
| Nov 12, 2024 | 65.96 | 66.69 | 65.80 | 66.13 | 66.13 | 1,151,600 |
| Nov 11, 2024 | 67.21 | 67.95 | 66.33 | 66.37 | 66.37 | 904,800 |
| Nov 8, 2024 | 66.76 | 67.44 | 66.67 | 67.07 | 67.07 | 1,052,700 |
| Nov 7, 2024 | 66.32 | 67.30 | 65.76 | 66.94 | 66.94 | 1,350,300 |
| Nov 6, 2024 | 67.31 | 67.64 | 65.79 | 66.15 | 66.15 | 1,970,100 |
| Nov 5, 2024 | 66.23 | 66.23 | 65.45 | 66.04 | 66.04 | 1,613,800 |
| Nov 4, 2024 | 66.24 | 66.59 | 65.56 | 66.01 | 66.01 | 2,038,400 |
| Nov 1, 2024 | 65.70 | 66.81 | 65.60 | 66.60 | 66.60 | 1,644,400 |
| Oct 31, 2024 | 66.68 | 66.92 | 65.35 | 65.89 | 65.89 | 1,843,300 |
| Oct 30, 2024 | 69.67 | 69.67 | 65.78 | 66.68 | 66.68 | 2,784,200 |
| Oct 29, 2024 | 69.78 | 70.56 | 69.20 | 69.91 | 69.91 | 1,847,900 |
| Oct 28, 2024 | 69.92 | 70.71 | 69.60 | 70.13 | 70.13 | 1,543,800 |
| Oct 25, 2024 | 70.68 | 70.98 | 69.66 | 69.73 | 69.73 | 1,059,300 |
| Oct 24, 2024 | 70.05 | 70.98 | 69.58 | 70.39 | 70.39 | 1,120,200 |
| Oct 23, 2024 | 70.23 | 70.37 | 69.40 | 69.98 | 69.98 | 1,544,500 |
| Oct 22, 2024 | 69.72 | 70.74 | 69.50 | 70.53 | 70.53 | 1,220,100 |
| Oct 21, 2024 | 69.99 | 70.81 | 69.56 | 70.28 | 70.28 | 1,554,600 |
| Oct 18, 2024 | 69.70 | 70.13 | 69.29 | 70.11 | 70.11 | 1,510,100 |
| Oct 17, 2024 | 70.28 | 70.28 | 69.34 | 69.47 | 69.47 | 933,300 |
| Oct 16, 2024 | 70.24 | 70.90 | 69.94 | 70.16 | 70.16 | 1,429,700 |
| Oct 15, 2024 | 70.12 | 70.52 | 69.53 | 70.46 | 70.46 | 1,063,200 |
| Oct 14, 2024 | 70.40 | 70.77 | 69.96 | 70.27 | 70.27 | 1,069,600 |
| Oct 11, 2024 | 69.64 | 70.58 | 69.25 | 70.35 | 70.35 | 807,200 |
| Oct 10, 2024 | 69.80 | 69.88 | 68.95 | 69.85 | 69.85 | 979,400 |
| Oct 9, 2024 | 68.95 | 69.95 | 68.34 | 69.80 | 69.80 | 1,553,200 |
| Oct 8, 2024 | 69.00 | 69.00 | 68.03 | 68.69 | 68.69 | 1,701,400 |
| Oct 7, 2024 | 69.20 | 69.27 | 68.36 | 68.96 | 68.96 | 839,600 |
| Oct 4, 2024 | 68.49 | 69.58 | 67.76 | 69.51 | 69.51 | 1,325,600 |
| Oct 3, 2024 | 69.58 | 69.81 | 68.10 | 68.16 | 68.16 | 1,396,600 |
| Oct 2, 2024 | 69.66 | 69.85 | 68.52 | 69.66 | 69.66 | 1,144,500 |
| Oct 1, 2024 | 70.66 | 70.74 | 69.81 | 70.10 | 70.10 | 1,222,400 |
| Sep 30, 2024 | 70.58 | 71.24 | 69.91 | 70.29 | 70.29 | 1,426,500 |
| Sep 27, 2024 | 70.55 | 71.00 | 70.24 | 70.58 | 70.58 | 1,094,500 |
| Sep 26, 2024 | 69.21 | 70.33 | 68.70 | 70.24 | 70.24 | 1,303,800 |
| Sep 25, 2024 | 69.03 | 69.54 | 68.12 | 69.02 | 69.02 | 1,702,700 |
| Sep 24, 2024 | 69.13 | 69.65 | 67.75 | 69.48 | 69.48 | 2,151,300 |
| Sep 23, 2024 | 70.30 | 70.92 | 69.00 | 69.13 | 69.13 | 2,119,100 |
| Sep 20, 2024 | 71.82 | 71.82 | 70.09 | 70.69 | 70.69 | 3,398,000 |
| Sep 19, 2024 | 71.75 | 72.07 | 70.42 | 71.41 | 71.41 | 2,934,400 |
| Sep 18, 2024 | 70.87 | 71.58 | 70.11 | 71.14 | 71.14 | 2,171,400 |
| Sep 17, 2024 | 70.00 | 71.64 | 68.83 | 70.55 | 70.55 | 4,650,000 |
| Sep 16, 2024 | 77.53 | 78.00 | 69.60 | 69.86 | 69.86 | 10,579,600 |
| Sep 13, 2024 | 84.43 | 85.00 | 83.95 | 84.90 | 84.90 | 1,195,500 |
| Sep 12, 2024 | 84.83 | 85.00 | 83.91 | 84.38 | 84.38 | 1,488,400 |
| Sep 11, 2024 | 84.72 | 84.94 | 83.43 | 84.78 | 84.78 | 1,454,200 |
| Sep 10, 2024 | 84.48 | 85.64 | 83.69 | 84.85 | 84.85 | 1,981,600 |
| Sep 9, 2024 | 84.28 | 84.84 | 83.45 | 84.33 | 84.33 | 1,686,300 |
| Sep 6, 2024 | 85.33 | 86.04 | 83.73 | 84.08 | 84.08 | 1,580,800 |
| Sep 5, 2024 | 90.01 | 90.01 | 84.89 | 85.12 | 85.12 | 2,445,600 |
| Sep 4, 2024 | 91.19 | 92.05 | 87.68 | 89.86 | 89.86 | 3,742,100 |
| Sep 3, 2024 | 91.21 | 92.81 | 90.85 | 91.60 | 91.60 | 1,979,300 |
| Aug 30, 2024 | 91.46 | 92.35 | 89.95 | 91.21 | 91.21 | 1,369,400 |
| Aug 29, 2024 | 90.60 | 93.04 | 90.29 | 91.37 | 91.37 | 1,532,600 |
| Aug 28, 2024 | 90.70 | 91.31 | 89.97 | 90.32 | 90.32 | 988,200 |
| Aug 27, 2024 | 90.18 | 90.62 | 88.61 | 90.46 | 90.46 | 1,112,900 |
| Aug 26, 2024 | 90.45 | 90.54 | 89.67 | 89.98 | 89.98 | 964,000 |
| Aug 23, 2024 | 90.00 | 90.79 | 89.37 | 90.02 | 90.02 | 1,262,200 |
| Aug 22, 2024 | 92.73 | 92.73 | 89.71 | 90.02 | 90.02 | 2,276,100 |
| Aug 21, 2024 | 93.50 | 94.64 | 92.45 | 92.57 | 92.57 | 2,006,000 |
| Aug 20, 2024 | 93.94 | 94.85 | 92.96 | 93.84 | 93.84 | 2,087,700 |
| Aug 19, 2024 | 89.61 | 92.79 | 89.40 | 92.76 | 92.76 | 1,550,200 |
| Aug 16, 2024 | 89.23 | 89.72 | 88.22 | 89.53 | 89.53 | 833,000 |
| Aug 15, 2024 | 90.44 | 90.76 | 88.95 | 89.18 | 89.18 | 1,179,900 |
| Aug 14, 2024 | 90.88 | 91.00 | 89.41 | 89.61 | 89.61 | 732,600 |
| Aug 13, 2024 | 89.26 | 91.02 | 89.15 | 90.99 | 90.99 | 1,274,700 |
| Aug 12, 2024 | 88.89 | 89.98 | 88.38 | 89.03 | 89.03 | 1,435,000 |
| Aug 9, 2024 | 87.72 | 89.03 | 87.20 | 88.64 | 88.64 | 1,364,100 |
| Aug 8, 2024 | 87.00 | 88.05 | 86.33 | 87.90 | 87.90 | 1,547,900 |
| Aug 7, 2024 | 87.49 | 87.88 | 85.60 | 86.30 | 86.30 | 2,192,200 |
| Aug 6, 2024 | 87.79 | 88.00 | 83.61 | 86.87 | 86.87 | 3,952,300 |
| Aug 5, 2024 | 80.24 | 83.41 | 80.06 | 80.47 | 80.47 | 2,230,400 |
| Aug 2, 2024 | 83.77 | 84.47 | 83.00 | 84.20 | 84.20 | 760,400 |
| Aug 1, 2024 | 84.40 | 85.53 | 84.40 | 84.62 | 84.62 | 859,000 |
| Jul 31, 2024 | 84.39 | 85.49 | 83.28 | 84.33 | 84.33 | 945,500 |
| Jul 30, 2024 | 84.20 | 84.91 | 83.62 | 84.39 | 84.39 | 1,022,600 |
| Jul 29, 2024 | 84.34 | 84.96 | 83.21 | 84.07 | 84.07 | 1,089,700 |
| Jul 26, 2024 | 85.66 | 86.45 | 84.07 | 84.59 | 84.59 | 1,063,400 |
| Jul 25, 2024 | 84.64 | 86.80 | 84.60 | 85.59 | 85.59 | 2,030,100 |
| Jul 24, 2024 | 84.42 | 85.01 | 83.82 | 84.63 | 84.63 | 774,600 |
| Jul 23, 2024 | 85.28 | 85.85 | 84.37 | 84.43 | 84.43 | 1,508,700 |
| Jul 22, 2024 | 84.34 | 85.78 | 84.04 | 85.31 | 85.31 | 1,513,700 |
| Jul 19, 2024 | 83.16 | 84.20 | 83.11 | 84.09 | 84.09 | 1,883,900 |
| Jul 18, 2024 | 84.83 | 86.24 | 83.32 | 83.34 | 83.34 | 1,312,700 |
| Jul 17, 2024 | 85.49 | 85.96 | 84.20 | 84.66 | 84.66 | 1,076,900 |
| Jul 16, 2024 | 85.17 | 85.92 | 84.73 | 85.89 | 85.89 | 1,098,500 |
| Jul 15, 2024 | 85.19 | 85.70 | 84.23 | 84.59 | 84.59 | 1,082,200 |
| Jul 12, 2024 | 84.04 | 85.75 | 83.38 | 85.02 | 85.02 | 1,273,900 |
| Jul 11, 2024 | 82.76 | 84.59 | 82.09 | 83.91 | 83.91 | 1,505,500 |
| Jul 10, 2024 | 83.24 | 83.24 | 82.21 | 82.29 | 82.29 | 1,261,800 |
| Jul 9, 2024 | 82.55 | 83.56 | 82.12 | 82.98 | 82.98 | 966,200 |
| Jul 8, 2024 | 81.71 | 83.57 | 81.36 | 82.68 | 82.68 | 1,443,400 |
| Jul 5, 2024 | 80.98 | 81.98 | 80.53 | 81.45 | 81.45 | 863,600 |
| Jul 3, 2024 | 82.82 | 82.82 | 80.60 | 80.97 | 80.97 | 613,800 |
| Jul 2, 2024 | 82.08 | 82.44 | 81.55 | 82.22 | 82.22 | 1,064,300 |
| Jul 1, 2024 | 82.83 | 84.08 | 81.68 | 82.13 | 82.13 | 1,474,400 |
| Jun 28, 2024 | 83.66 | 83.99 | 82.15 | 82.33 | 82.33 | 2,505,700 |
| Jun 27, 2024 | 84.73 | 84.85 | 82.17 | 83.50 | 83.50 | 1,757,000 |
| Jun 26, 2024 | 84.76 | 85.51 | 84.07 | 85.25 | 85.25 | 1,631,300 |
| Jun 25, 2024 | 85.07 | 86.10 | 84.51 | 84.97 | 84.97 | 2,203,900 |
| Jun 24, 2024 | 84.28 | 85.45 | 84.16 | 85.14 | 85.14 | 3,556,800 |
| Jun 21, 2024 | 85.73 | 85.73 | 82.44 | 83.78 | 83.78 | 29,325,300 |
| Jun 20, 2024 | 84.07 | 85.28 | 83.06 | 84.71 | 84.71 | 3,023,400 |
| Jun 18, 2024 | 85.08 | 86.13 | 84.02 | 84.15 | 84.15 | 2,940,500 |
| Jun 17, 2024 | 83.06 | 85.58 | 83.06 | 85.02 | 85.02 | 2,627,400 |
| Jun 14, 2024 | 83.57 | 84.75 | 83.07 | 83.51 | 83.51 | 2,476,400 |
| Jun 13, 2024 | 84.40 | 84.89 | 83.37 | 84.24 | 84.24 | 3,944,300 |
| Jun 12, 2024 | 84.04 | 85.30 | 83.53 | 84.55 | 84.55 | 3,412,700 |
| Jun 11, 2024 | 82.20 | 84.15 | 82.19 | 83.87 | 83.87 | 3,214,900 |
| Jun 10, 2024 | 84.48 | 85.51 | 82.85 | 82.94 | 82.94 | 7,450,400 |
| Jun 7, 2024 | 81.00 | 81.47 | 80.31 | 80.69 | 80.69 | 1,495,800 |
| Jun 6, 2024 | 79.67 | 81.15 | 78.95 | 80.85 | 80.85 | 1,966,000 |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
308.00
+0.88%
INCY Incyte Corporation
67.24
-0.27%
IONS Ionis Pharmaceuticals, Inc.
35.24
+0.37%
SRPT Sarepta Therapeutics, Inc.
39.21
-0.83%
ASND Ascendis Pharma A/S
177.55
+2.22%
ACAD ACADIA Pharmaceuticals Inc.
21.34
-1.98%
LEGN Legend Biotech Corporation
31.48
+3.69%
CYTK Cytokinetics, Incorporated
32.08
-1.02%
EXEL Exelixis, Inc.
42.37
+0.36%
RARE Ultragenyx Pharmaceutical Inc.
36.91
+0.82%