NasdaqGS - Delayed Quote USD

BeiGene, Ltd. (ONC)

Compare
176.71
-1.17
(-0.66%)
At close: January 10 at 4:00:00 PM EST
176.38
-0.33
(-0.19%)
After hours: January 10 at 7:56:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 179.98 180.10 175.92 176.71 176.71 271,000
Jan 8, 2025 175.00 177.99 172.67 177.88 177.88 251,700
Jan 7, 2025 176.11 180.40 175.00 175.10 175.10 432,600
Jan 6, 2025 182.00 182.00 179.01 180.64 180.64 376,000
Jan 3, 2025 183.50 184.76 179.05 180.82 180.82 189,900
Jan 2, 2025 182.50 186.54 180.34 184.00 184.00 132,200
Dec 31, 2024 184.00 187.42 183.91 184.71 184.71 331,600
Dec 30, 2024 180.08 185.24 179.73 183.81 183.81 178,900
Dec 27, 2024 181.81 184.91 180.26 181.89 181.89 169,800
Dec 26, 2024 181.58 184.98 180.99 184.68 184.68 163,900
Dec 24, 2024 177.72 182.33 177.09 181.62 181.62 148,400
Dec 23, 2024 178.63 179.93 176.57 177.70 177.70 231,200
Dec 20, 2024 176.29 179.25 175.80 176.50 176.50 368,500
Dec 19, 2024 175.18 177.30 170.99 174.72 174.72 296,100
Dec 18, 2024 177.56 178.69 174.51 175.87 175.87 592,200
Dec 17, 2024 178.00 179.59 176.05 179.06 179.06 366,200
Dec 16, 2024 177.69 180.00 174.50 176.33 176.33 538,200
Dec 13, 2024 177.15 179.65 176.15 179.35 179.35 368,600
Dec 12, 2024 184.02 186.35 179.69 180.27 180.27 387,800
Dec 11, 2024 186.92 187.64 183.26 184.38 184.38 491,500
Dec 10, 2024 195.52 196.96 183.29 187.50 187.50 1,260,600
Dec 9, 2024 209.10 211.00 203.59 207.62 207.62 512,800
Dec 6, 2024 207.72 209.46 204.09 205.62 205.62 349,000
Dec 5, 2024 204.47 204.99 200.01 201.66 201.66 254,700
Dec 4, 2024 203.37 206.43 198.70 199.09 199.09 339,700
Dec 3, 2024 206.22 208.23 202.63 206.01 206.01 395,200
Dec 2, 2024 214.89 216.73 200.00 205.75 205.75 2,095,500
Nov 29, 2024 215.13 216.37 211.37 215.00 215.00 258,600
Nov 27, 2024 201.31 210.62 201.03 206.16 206.16 341,300
Nov 26, 2024 190.20 192.17 186.52 192.11 192.11 308,200
Nov 25, 2024 192.03 194.98 188.14 190.30 190.30 276,400
Nov 22, 2024 190.94 192.90 189.01 190.51 190.51 222,700
Nov 21, 2024 196.09 197.48 191.41 194.56 194.56 221,500
Nov 20, 2024 195.00 198.48 192.00 194.26 194.26 344,300
Nov 19, 2024 188.24 190.09 187.19 187.77 187.77 238,500
Nov 18, 2024 186.92 188.32 184.49 187.69 187.69 444,600
Nov 15, 2024 187.79 191.45 186.16 189.23 189.23 230,800
Nov 14, 2024 193.58 195.64 191.26 193.29 193.29 213,500
Nov 13, 2024 197.44 200.88 193.28 195.45 195.45 281,500
Nov 12, 2024 198.00 203.00 189.60 193.64 193.64 335,100
Nov 11, 2024 206.37 209.29 204.40 205.04 205.04 334,500
Nov 8, 2024 203.84 206.35 202.59 205.47 205.47 207,400
Nov 7, 2024 202.73 208.06 202.73 206.82 206.82 144,300
Nov 6, 2024 208.03 208.03 196.15 202.73 202.73 551,800
Nov 5, 2024 208.13 209.99 205.63 208.03 208.03 322,600
Nov 4, 2024 204.86 210.52 204.86 207.25 207.25 177,200
Nov 1, 2024 206.63 209.05 202.90 204.21 204.21 463,000
Oct 31, 2024 205.50 205.99 202.19 202.64 202.64 216,800
Oct 30, 2024 213.88 213.88 205.32 205.99 205.99 898,400
Oct 29, 2024 217.00 219.57 214.80 216.53 216.53 229,300
Oct 28, 2024 215.11 219.03 214.30 217.22 217.22 142,700
Oct 25, 2024 213.18 215.26 211.30 212.81 212.81 245,800
Oct 24, 2024 214.75 221.60 213.62 214.15 214.15 158,000
Oct 23, 2024 223.88 224.00 218.82 221.01 221.01 145,200
Oct 22, 2024 219.14 221.13 218.45 220.63 220.63 107,800
Oct 21, 2024 220.00 221.84 217.31 219.92 219.92 187,900
Oct 18, 2024 222.35 222.35 215.12 218.97 218.97 528,200
Oct 17, 2024 219.40 220.66 211.56 212.39 212.39 397,100
Oct 16, 2024 224.26 224.26 220.85 222.16 222.16 164,300
Oct 15, 2024 223.43 225.76 221.16 222.60 222.60 276,800
Oct 14, 2024 228.73 231.46 221.50 227.05 227.05 574,500
Oct 11, 2024 234.33 237.68 233.49 236.10 236.10 373,600
Oct 10, 2024 240.38 243.83 237.50 239.38 239.38 309,100
Oct 9, 2024 241.10 246.55 234.86 240.40 240.40 700,000
Oct 8, 2024 229.00 239.01 225.39 235.43 235.43 521,900
Oct 7, 2024 247.00 247.50 239.86 243.02 243.02 594,200
Oct 4, 2024 247.00 248.16 243.06 246.04 246.04 607,500
Oct 3, 2024 233.50 237.95 232.77 233.64 233.64 303,300
Oct 2, 2024 236.24 238.80 227.43 233.60 233.60 410,300
Oct 1, 2024 222.96 231.34 221.03 230.98 230.98 333,300
Sep 30, 2024 237.10 237.10 218.00 224.51 224.51 496,800
Sep 27, 2024 218.89 223.96 217.71 218.42 218.42 394,300
Sep 26, 2024 212.00 213.77 208.32 212.53 212.53 242,100
Sep 25, 2024 206.73 210.51 206.30 206.72 206.72 178,100
Sep 24, 2024 204.55 210.76 203.51 209.31 209.31 312,100
Sep 23, 2024 200.75 203.30 200.12 201.31 201.31 189,900
Sep 20, 2024 205.67 208.28 200.98 201.99 201.99 411,800
Sep 19, 2024 198.00 200.98 197.73 198.59 198.59 194,600
Sep 18, 2024 198.72 199.99 197.00 197.28 197.28 187,800
Sep 17, 2024 199.05 200.69 196.62 197.51 197.51 103,900
Sep 16, 2024 196.43 197.53 194.07 196.45 196.45 204,500
Sep 13, 2024 200.00 200.61 195.71 198.49 198.49 212,400
Sep 12, 2024 199.00 200.75 194.11 196.27 196.27 483,600
Sep 11, 2024 206.62 215.00 205.60 211.15 211.15 602,700
Sep 10, 2024 191.76 198.52 191.73 197.70 197.70 182,700
Sep 9, 2024 189.67 193.47 189.21 193.31 193.31 144,700
Sep 6, 2024 192.81 193.04 188.51 191.32 191.32 137,000
Sep 5, 2024 190.21 194.57 190.21 191.58 191.58 178,200
Sep 4, 2024 187.09 191.20 186.03 188.65 188.65 516,200
Sep 3, 2024 190.03 192.98 187.68 188.26 188.26 364,400
Aug 30, 2024 196.02 196.37 190.74 191.78 191.78 293,400
Aug 29, 2024 197.85 199.65 196.75 198.50 198.50 135,700
Aug 28, 2024 200.91 201.56 196.00 198.16 198.16 163,600
Aug 27, 2024 200.02 202.59 199.74 202.17 202.17 313,500
Aug 26, 2024 199.64 201.28 197.68 199.22 199.22 428,900
Aug 23, 2024 194.39 196.32 191.11 193.82 193.82 207,900
Aug 22, 2024 199.00 199.00 195.36 195.63 195.63 254,700
Aug 21, 2024 196.00 199.00 195.63 197.98 197.98 336,400
Aug 20, 2024 194.19 195.98 192.85 194.21 194.21 281,100
Aug 19, 2024 192.74 193.30 189.98 192.50 192.50 266,300
Aug 16, 2024 194.23 197.99 194.07 194.65 194.65 376,500
Aug 15, 2024 190.00 192.48 187.45 190.89 190.89 278,000
Aug 14, 2024 185.66 190.92 185.00 186.70 186.70 307,200
Aug 13, 2024 188.13 191.50 186.04 187.20 187.20 319,600
Aug 12, 2024 185.00 190.72 183.40 190.03 190.03 453,800
Aug 9, 2024 180.49 184.65 178.92 182.76 182.76 317,500
Aug 8, 2024 178.80 185.66 176.98 183.03 183.03 607,800
Aug 7, 2024 180.00 182.28 170.36 176.73 176.73 682,900
Aug 6, 2024 167.00 175.61 166.55 171.32 171.32 285,200
Aug 5, 2024 161.01 167.99 158.84 165.66 165.66 302,200
Aug 2, 2024 160.03 164.94 155.75 163.23 163.23 178,000
Aug 1, 2024 164.85 167.75 161.46 162.29 162.29 326,500
Jul 31, 2024 163.49 168.98 162.90 166.58 166.58 291,700
Jul 30, 2024 161.51 161.51 156.71 156.98 156.98 156,400
Jul 29, 2024 159.72 161.98 159.00 160.94 160.94 120,500
Jul 26, 2024 163.82 165.50 161.70 162.54 162.54 101,500
Jul 25, 2024 160.92 164.61 158.35 163.27 163.27 258,000
Jul 24, 2024 157.00 163.93 154.43 163.56 163.56 296,200
Jul 23, 2024 155.00 158.03 153.77 157.53 157.53 263,500
Jul 22, 2024 156.12 161.24 155.30 160.93 160.93 127,700
Jul 19, 2024 153.53 155.77 152.81 154.74 154.74 118,900
Jul 18, 2024 150.74 155.01 148.81 152.03 152.03 240,100
Jul 17, 2024 151.28 156.77 150.32 153.64 153.64 304,400
Jul 16, 2024 150.50 154.97 146.87 152.92 152.92 423,000
Jul 15, 2024 150.19 151.22 146.21 147.76 147.76 287,600
Jul 12, 2024 154.69 158.99 151.92 152.17 152.17 378,000
Jul 11, 2024 148.01 152.67 147.14 150.50 150.50 250,900
Jul 10, 2024 143.71 147.90 143.29 146.04 146.04 187,500
Jul 9, 2024 144.38 146.20 143.00 144.53 144.53 637,100
Jul 8, 2024 142.11 148.99 142.00 144.35 144.35 334,800
Jul 5, 2024 149.00 149.00 145.53 147.04 147.04 88,400
Jul 3, 2024 146.74 148.35 145.27 147.98 147.98 91,300
Jul 2, 2024 143.04 145.69 142.80 143.93 143.93 244,000
Jul 1, 2024 144.30 148.94 143.40 144.89 144.89 153,800
Jun 28, 2024 144.69 145.00 141.84 142.67 142.67 318,100
Jun 27, 2024 142.27 148.00 141.31 145.58 145.58 276,000
Jun 26, 2024 150.22 150.68 146.00 146.44 146.44 233,200
Jun 25, 2024 155.95 155.95 150.93 150.99 150.99 332,900
Jun 24, 2024 156.31 162.39 155.34 159.15 159.15 139,900
Jun 21, 2024 153.45 158.57 150.88 156.11 156.11 217,900
Jun 20, 2024 153.62 156.00 152.00 155.54 155.54 129,200
Jun 18, 2024 158.39 159.47 152.71 154.70 154.70 170,800
Jun 17, 2024 165.29 165.29 158.11 159.38 159.38 97,200
Jun 14, 2024 163.87 163.99 160.64 162.58 162.58 174,100
Jun 13, 2024 167.00 168.80 163.43 166.38 166.38 314,000
Jun 12, 2024 157.75 169.17 156.50 168.11 168.11 401,700
Jun 11, 2024 155.02 158.69 151.68 158.59 158.59 151,700
Jun 10, 2024 155.14 157.85 154.58 156.07 156.07 78,300
Jun 7, 2024 157.60 159.37 156.09 156.36 156.36 79,600
Jun 6, 2024 157.81 159.91 156.50 157.60 157.60 84,300
Jun 5, 2024 157.27 159.18 156.80 159.03 159.03 101,600
Jun 4, 2024 148.99 155.38 148.03 155.09 155.09 175,100
Jun 3, 2024 148.50 150.94 144.66 146.24 146.24 271,400
May 31, 2024 150.00 155.05 146.94 148.85 148.85 287,000
May 30, 2024 151.28 155.87 151.28 154.25 154.25 208,500
May 29, 2024 149.36 152.12 147.03 151.28 151.28 73,400
May 28, 2024 152.78 154.39 151.45 153.11 153.11 119,900
May 24, 2024 154.38 156.35 152.02 152.71 152.71 144,600
May 23, 2024 162.80 164.13 155.52 156.17 156.17 153,900
May 22, 2024 169.26 171.83 166.87 167.92 167.92 102,700
May 21, 2024 167.91 171.63 167.37 167.39 167.39 91,700
May 20, 2024 172.83 175.66 171.81 174.32 174.32 127,700
May 17, 2024 171.00 176.00 169.76 172.85 172.85 275,300
May 16, 2024 168.23 172.30 167.55 171.03 171.03 256,200
May 15, 2024 162.54 165.27 159.71 164.88 164.88 133,300
May 14, 2024 161.75 163.72 159.90 160.77 160.77 115,900
May 13, 2024 160.96 164.17 160.96 162.17 162.17 108,500
May 10, 2024 166.30 166.30 161.00 161.13 161.13 196,400
May 9, 2024 166.06 169.38 165.65 168.64 168.64 256,000
May 8, 2024 165.49 168.46 161.38 164.44 164.44 221,000
May 7, 2024 162.99 164.40 158.21 160.56 160.56 111,900
May 6, 2024 164.51 165.00 161.95 162.48 162.48 160,100
May 3, 2024 162.51 162.51 159.26 162.25 162.25 195,000
May 2, 2024 160.99 164.60 158.81 162.01 162.01 268,400
May 1, 2024 154.30 157.89 154.30 156.53 156.53 176,900
Apr 30, 2024 155.00 156.64 150.29 153.94 153.94 205,300
Apr 29, 2024 155.00 157.89 153.08 156.53 156.53 185,700
Apr 26, 2024 152.11 154.47 150.73 153.58 153.58 208,500
Apr 25, 2024 148.40 152.83 146.16 148.56 148.56 409,300
Apr 24, 2024 143.45 146.22 141.78 144.12 144.12 215,700
Apr 23, 2024 135.75 142.22 134.68 138.99 138.99 203,600
Apr 22, 2024 130.55 133.09 129.96 130.94 130.94 152,600
Apr 19, 2024 130.00 130.85 126.97 129.52 129.52 296,400
Apr 18, 2024 131.40 136.00 131.40 131.96 131.96 126,000
Apr 17, 2024 134.40 134.40 131.28 131.86 131.86 200,100
Apr 16, 2024 137.28 137.71 133.71 134.05 134.05 309,000
Apr 15, 2024 140.68 142.63 137.38 138.40 138.40 228,200
Apr 12, 2024 145.00 146.80 140.08 141.30 141.30 139,500
Apr 11, 2024 147.62 148.93 145.34 146.13 146.13 243,200
Apr 10, 2024 150.34 150.98 147.98 149.76 149.76 272,900
Apr 9, 2024 153.70 155.37 150.84 154.02 154.02 115,200
Apr 8, 2024 148.84 151.52 148.50 149.75 149.75 109,200
Apr 5, 2024 149.57 151.45 148.00 150.03 150.03 90,700
Apr 4, 2024 153.26 153.28 149.30 149.57 149.57 81,700
Apr 3, 2024 153.53 154.12 150.79 151.95 151.95 57,000
Apr 2, 2024 155.51 157.32 152.70 153.25 153.25 84,100
Apr 1, 2024 156.87 159.34 152.77 159.23 159.23 127,000
Mar 28, 2024 157.00 157.38 155.09 156.39 156.39 104,100
Mar 27, 2024 153.05 155.91 153.05 155.08 155.08 76,100
Mar 26, 2024 155.96 155.99 151.49 153.81 153.81 104,400
Mar 25, 2024 153.14 155.63 151.95 153.92 153.92 122,700
Mar 22, 2024 156.48 158.10 151.85 152.02 152.02 445,500
Mar 21, 2024 167.10 167.84 162.50 163.70 163.70 193,000
Mar 20, 2024 169.44 170.36 166.66 169.62 169.62 195,700
Mar 19, 2024 168.31 171.25 165.83 168.10 168.10 145,100
Mar 18, 2024 168.33 170.78 168.33 168.50 168.50 154,800
Mar 15, 2024 171.79 171.79 166.90 170.00 170.00 350,200
Mar 14, 2024 174.14 174.79 165.40 168.90 168.90 395,200
Mar 13, 2024 180.98 184.80 175.49 176.47 176.47 551,300
Mar 12, 2024 168.70 170.00 162.26 163.75 163.75 188,700
Mar 11, 2024 161.79 167.64 158.73 164.53 164.53 126,900
Mar 8, 2024 163.80 166.07 157.39 158.52 158.52 188,300
Mar 7, 2024 158.04 163.10 158.04 162.25 162.25 139,000
Mar 6, 2024 161.28 162.02 158.79 159.52 159.52 212,600
Mar 5, 2024 163.81 164.66 159.78 160.42 160.42 164,900
Mar 4, 2024 164.26 169.04 160.59 167.86 167.86 183,200
Mar 1, 2024 163.81 168.11 161.60 165.02 165.02 190,700
Feb 29, 2024 176.05 176.05 165.58 165.65 165.65 281,600
Feb 28, 2024 173.51 179.11 173.51 178.48 178.48 602,500
Feb 27, 2024 164.95 179.88 164.07 179.69 179.69 511,100
Feb 26, 2024 159.14 162.11 154.76 160.26 160.26 579,100
Feb 23, 2024 155.22 158.48 154.38 155.10 155.10 217,800
Feb 22, 2024 152.93 155.51 151.64 153.78 153.78 194,600
Feb 21, 2024 149.02 151.85 148.61 150.80 150.80 180,900
Feb 20, 2024 149.55 150.90 147.07 148.05 148.05 138,200
Feb 16, 2024 148.90 149.50 146.21 148.23 148.23 135,100
Feb 15, 2024 146.75 149.34 145.01 146.07 146.07 184,300
Feb 14, 2024 145.85 147.64 143.50 145.87 145.87 285,700
Feb 13, 2024 144.00 146.36 141.34 141.80 141.80 190,900
Feb 12, 2024 147.65 149.72 145.88 146.57 146.57 138,100
Feb 9, 2024 144.61 147.18 143.01 146.98 146.98 147,300
Feb 8, 2024 145.00 145.89 141.54 142.88 142.88 237,900
Feb 7, 2024 148.16 150.43 146.89 147.76 147.76 277,400
Feb 6, 2024 149.88 155.47 146.51 153.58 153.58 324,400
Feb 5, 2024 145.26 146.27 139.73 141.81 141.81 425,400
Feb 2, 2024 140.41 147.21 132.95 144.48 144.48 736,200
Feb 1, 2024 152.63 152.63 149.88 149.93 149.93 291,300
Jan 31, 2024 152.80 153.19 147.88 148.23 148.23 402,300
Jan 30, 2024 158.80 158.80 153.93 155.04 155.04 384,500
Jan 29, 2024 161.62 162.95 155.23 162.08 162.08 366,000
Jan 26, 2024 157.98 163.18 157.61 161.90 161.90 555,600
Jan 25, 2024 161.37 166.15 159.60 165.00 165.00 330,100
Jan 24, 2024 164.00 166.34 160.54 160.70 160.70 251,200
Jan 23, 2024 157.54 162.51 156.86 162.27 162.27 349,200
Jan 22, 2024 157.10 158.04 153.13 156.62 156.62 360,400
Jan 19, 2024 160.50 160.50 157.97 159.78 159.78 441,800
Jan 18, 2024 168.85 168.85 164.40 165.35 165.35 302,800
Jan 17, 2024 165.01 167.80 163.85 167.80 167.80 443,500
Jan 16, 2024 174.17 175.00 171.66 173.25 173.25 295,800
Jan 12, 2024 173.49 177.44 173.01 175.21 175.21 172,600
Jan 11, 2024 173.72 176.00 171.62 175.10 175.10 154,900

Related Tickers

RVMD Revolution Medicines, Inc.
41.78
-5.94%
 
ZBIO Zenas BioPharma, Inc.
8.12
-12.50%
 
CRNX Crinetics Pharmaceuticals, Inc.
40.59
-16.31%
 
LEGN Legend Biotech Corporation
33.62
+2.59%
 
BPMC Blueprint Medicines Corporation
87.43
-3.53%
 
KYMR Kymera Therapeutics, Inc.
38.17
-5.80%
 
ARGX argenx SE
656.26
+1.08%
 
ZLAB Zai Lab Limited
25.30
+4.12%
 
MOLN Molecular Partners AG
4.9837
-5.97%
 
ASND Ascendis Pharma A/S
129.19
-3.90%