NasdaqGS - Nasdaq Real Time Price USD

Bio-Techne Corporation (TECH)

Compare
75.19 +0.42 (+0.56%)
At close: January 8 at 4:00:01 PM EST
76.56 +1.37 (+1.82%)
Pre-Market: 6:05:52 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 74.59 75.25 73.22 75.19 75.19 468,800
Jan 7, 2025 74.55 76.73 73.92 74.77 74.77 533,400
Jan 6, 2025 73.81 75.64 73.76 74.25 74.25 692,700
Jan 3, 2025 71.56 74.06 70.76 73.79 73.79 657,000
Jan 2, 2025 72.75 72.93 71.00 71.48 71.48 658,100
Dec 31, 2024 72.91 73.12 71.61 72.03 72.03 444,800
Dec 30, 2024 71.94 72.82 71.42 72.29 72.29 328,400
Dec 27, 2024 72.49 73.58 72.49 72.98 72.98 474,700
Dec 26, 2024 72.41 73.78 71.94 73.22 73.22 353,400
Dec 24, 2024 72.63 73.38 72.49 73.03 73.03 309,600
Dec 23, 2024 72.49 73.13 71.27 72.74 72.74 618,800
Dec 20, 2024 71.25 74.27 71.25 73.17 73.17 2,221,200
Dec 19, 2024 71.47 72.08 69.48 71.39 71.39 1,051,800
Dec 18, 2024 75.46 75.94 71.22 71.41 71.41 765,600
Dec 17, 2024 76.00 77.62 75.02 75.27 75.27 620,600
Dec 16, 2024 75.91 76.91 75.10 76.16 76.16 560,800
Dec 13, 2024 76.58 76.58 74.41 75.69 75.69 487,400
Dec 12, 2024 76.58 77.58 75.72 76.68 76.68 652,800
Dec 11, 2024 77.89 78.42 76.72 76.81 76.81 695,800
Dec 10, 2024 77.89 78.26 76.23 77.12 77.12 966,600
Dec 9, 2024 74.75 77.50 74.75 77.40 77.40 773,900
Dec 6, 2024 74.65 75.62 73.98 74.51 74.51 497,000
Dec 5, 2024 75.89 76.60 73.80 73.89 73.89 722,100
Dec 4, 2024 75.05 76.81 73.68 75.89 75.89 571,800
Dec 3, 2024 75.53 75.85 74.38 75.05 75.05 595,600
Dec 2, 2024 75.03 76.27 74.26 76.02 76.02 922,600
Nov 29, 2024 75.33 75.87 74.51 75.36 75.36 464,400
Nov 27, 2024 75.27 76.19 74.11 75.38 75.38 557,000
Nov 26, 2024 73.81 75.13 72.72 74.87 74.87 995,000
Nov 25, 2024 72.06 75.00 71.90 74.39 74.39 1,165,800
Nov 22, 2024 71.10 72.41 70.61 71.28 71.28 620,600
Nov 21, 2024 68.60 71.32 68.42 71.05 71.05 1,338,400
Nov 20, 2024 66.29 68.92 65.61 68.72 68.72 1,493,400
Nov 19, 2024 66.75 67.49 66.32 66.37 66.37 1,568,600
Nov 18, 2024 67.23 67.49 65.99 66.86 66.86 1,889,600
Nov 15, 2024 72.27 72.47 67.48 67.57 67.57 2,449,000
Nov 14, 2024 75.17 75.84 72.27 72.54 72.54 1,211,100
Nov 13, 2024 74.55 76.43 74.26 75.93 75.93 1,456,000
Nov 12, 2024 74.63 75.16 73.58 74.41 74.41 802,000
Nov 11, 2024 75.91 76.49 74.40 74.69 74.69 628,500
Nov 8, 2024 0.08 Dividend
Nov 8, 2024 76.24 76.74 74.94 75.96 75.96 649,400
Nov 7, 2024 76.69 77.59 75.99 76.42 76.34 685,300
Nov 6, 2024 80.80 80.80 74.83 75.83 75.75 1,100,100
Nov 5, 2024 74.91 77.65 73.92 77.62 77.54 542,200
Nov 4, 2024 75.54 77.29 75.03 75.90 75.82 692,000
Nov 1, 2024 74.10 76.56 74.07 75.31 75.23 984,000
Oct 31, 2024 75.89 76.42 73.75 73.75 73.67 1,109,800
Oct 30, 2024 74.00 79.46 73.95 76.02 75.94 2,663,600
Oct 29, 2024 70.15 71.01 69.83 70.74 70.67 1,581,900
Oct 28, 2024 69.59 70.42 69.21 70.38 70.31 1,066,900
Oct 25, 2024 68.85 69.14 68.07 68.68 68.61 681,300
Oct 24, 2024 69.58 70.05 68.33 68.37 68.30 595,600
Oct 23, 2024 69.76 70.28 68.66 69.34 69.27 734,600
Oct 22, 2024 70.06 70.65 68.90 69.95 69.88 864,800
Oct 21, 2024 70.78 70.92 69.80 70.36 70.29 951,300
Oct 18, 2024 70.61 71.32 69.92 71.24 71.17 834,000
Oct 17, 2024 72.28 72.74 69.93 70.15 70.08 930,300
Oct 16, 2024 73.97 74.04 71.70 71.80 71.72 882,000
Oct 15, 2024 73.60 75.17 73.26 73.59 73.51 579,900
Oct 14, 2024 73.42 73.87 72.16 73.82 73.74 886,900
Oct 11, 2024 73.20 73.88 72.78 73.36 73.28 650,600
Oct 10, 2024 73.35 74.07 72.85 72.98 72.90 433,100
Oct 9, 2024 73.89 74.37 73.02 74.26 74.18 459,000
Oct 8, 2024 74.22 74.78 73.10 73.74 73.66 698,800
Oct 7, 2024 74.35 74.36 72.61 73.52 73.44 893,400
Oct 4, 2024 75.13 75.74 74.05 74.78 74.70 703,900
Oct 3, 2024 76.94 77.42 73.89 74.00 73.92 1,142,900
Oct 2, 2024 77.98 78.38 77.32 77.43 77.35 714,100
Oct 1, 2024 79.93 79.93 77.00 78.17 78.09 744,200
Sep 30, 2024 78.50 80.02 78.00 79.93 79.85 721,100
Sep 27, 2024 78.08 80.12 78.02 78.72 78.64 690,200
Sep 26, 2024 76.91 79.06 75.97 78.06 77.98 575,400
Sep 25, 2024 78.09 78.09 74.57 74.95 74.87 674,400
Sep 24, 2024 77.31 79.27 77.11 77.42 77.34 846,700
Sep 23, 2024 79.07 79.12 77.00 77.21 77.13 776,600
Sep 20, 2024 79.73 79.99 77.38 78.30 78.22 1,558,300
Sep 19, 2024 78.32 80.95 77.58 80.36 80.28 1,534,000
Sep 18, 2024 75.56 77.84 75.06 76.51 76.43 834,000
Sep 17, 2024 75.04 76.86 74.52 75.28 75.20 671,200
Sep 16, 2024 75.28 75.51 73.74 74.76 74.68 931,600
Sep 13, 2024 73.37 74.72 73.25 74.67 74.59 401,700
Sep 12, 2024 73.26 73.61 71.15 73.20 73.12 950,400
Sep 11, 2024 73.24 74.18 72.45 73.49 73.41 993,700
Sep 10, 2024 72.21 74.16 71.00 73.78 73.70 954,900
Sep 9, 2024 71.97 72.74 71.57 72.09 72.01 789,700
Sep 6, 2024 72.37 73.98 70.83 71.49 71.42 734,800
Sep 5, 2024 71.12 72.56 70.81 72.37 72.29 743,000
Sep 4, 2024 71.68 72.04 70.88 71.12 71.05 625,200
Sep 3, 2024 73.48 74.06 71.21 71.73 71.65 637,100
Aug 30, 2024 74.77 75.00 73.51 73.99 73.91 842,900
Aug 29, 2024 71.91 75.42 71.47 74.52 74.44 1,367,200
Aug 28, 2024 71.09 71.88 70.80 71.60 71.53 713,800
Aug 27, 2024 71.34 71.83 70.25 71.03 70.96 545,800
Aug 26, 2024 72.64 72.64 71.04 71.34 71.27 538,300
Aug 23, 2024 71.91 73.37 71.14 72.29 72.21 530,800
Aug 22, 2024 72.89 73.51 71.14 71.35 71.28 471,500
Aug 21, 2024 72.96 73.22 71.90 72.65 72.57 930,500
Aug 20, 2024 74.99 75.27 72.30 72.34 72.26 943,500
Aug 19, 2024 0.08 Dividend
Aug 19, 2024 74.52 75.11 73.97 74.99 74.91 680,400
Aug 16, 2024 74.72 75.34 73.08 74.52 74.36 798,200
Aug 15, 2024 73.61 75.03 72.94 74.91 74.75 1,015,400
Aug 14, 2024 73.56 75.60 72.49 72.75 72.60 1,284,100
Aug 13, 2024 71.65 73.73 71.55 73.45 73.29 805,200
Aug 12, 2024 71.77 72.14 70.48 71.78 71.63 791,500
Aug 9, 2024 72.98 73.42 71.48 71.77 71.62 829,700
Aug 8, 2024 71.90 73.68 70.17 73.37 73.21 1,439,300
Aug 7, 2024 77.52 77.52 70.14 70.96 70.81 2,594,500
Aug 6, 2024 77.66 80.55 77.06 78.42 78.25 1,555,800
Aug 5, 2024 81.29 81.29 76.94 77.66 77.50 1,098,700
Aug 2, 2024 81.30 81.30 77.93 80.17 80.00 857,900
Aug 1, 2024 81.92 83.33 80.97 82.35 82.18 789,900
Jul 31, 2024 82.78 83.62 81.51 81.59 81.42 1,024,400
Jul 30, 2024 80.00 82.34 80.00 81.97 81.80 1,258,500
Jul 29, 2024 80.89 81.00 78.36 79.72 79.55 1,270,600
Jul 26, 2024 79.72 81.32 78.77 80.60 80.43 969,100
Jul 25, 2024 77.57 79.78 77.04 78.67 78.50 883,200
Jul 24, 2024 76.58 77.93 75.94 77.61 77.45 915,200
Jul 23, 2024 77.89 78.17 76.28 76.51 76.35 861,500
Jul 22, 2024 76.35 77.88 74.79 77.77 77.61 631,200
Jul 19, 2024 75.93 76.64 74.20 75.46 75.30 587,500
Jul 18, 2024 77.45 78.60 75.59 75.92 75.76 738,900
Jul 17, 2024 79.35 80.52 78.28 78.29 78.12 649,900
Jul 16, 2024 77.59 80.12 76.88 79.82 79.65 909,300
Jul 15, 2024 77.20 77.88 76.66 77.21 77.05 710,900
Jul 12, 2024 76.73 78.47 76.15 77.31 77.15 1,323,500
Jul 11, 2024 73.00 76.54 72.37 76.37 76.21 1,118,200
Jul 10, 2024 71.81 72.37 71.17 72.07 71.92 917,300
Jul 9, 2024 71.48 71.96 70.30 71.29 71.14 727,400
Jul 8, 2024 71.66 72.68 71.38 71.56 71.41 841,100
Jul 5, 2024 71.48 72.63 70.62 71.44 71.29 564,500
Jul 3, 2024 71.87 72.71 71.39 71.45 71.30 508,000
Jul 2, 2024 71.67 72.35 70.96 71.24 71.09 884,500
Jul 1, 2024 71.78 73.37 71.01 71.61 71.46 1,405,500
Jun 28, 2024 72.05 72.61 70.65 71.65 71.50 4,737,500
Jun 27, 2024 71.97 72.43 70.99 71.82 71.67 1,236,600
Jun 26, 2024 72.85 73.15 71.92 72.10 71.95 1,338,200
Jun 25, 2024 74.29 74.78 72.85 73.07 72.92 631,300
Jun 24, 2024 73.96 75.49 73.55 74.49 74.33 840,800
Jun 21, 2024 74.79 75.28 73.51 73.66 73.50 1,578,300
Jun 20, 2024 74.25 75.25 73.43 74.53 74.37 784,200
Jun 18, 2024 74.84 75.24 74.33 74.54 74.38 1,147,700
Jun 17, 2024 75.48 75.99 74.61 74.81 74.65 773,000
Jun 14, 2024 76.50 77.02 74.79 75.87 75.71 787,800
Jun 13, 2024 77.12 77.66 75.88 76.88 76.72 529,500
Jun 12, 2024 78.16 78.99 76.57 77.45 77.29 782,500
Jun 11, 2024 76.75 77.30 75.90 76.89 76.73 827,500
Jun 10, 2024 76.99 77.62 75.90 77.10 76.94 722,200
Jun 7, 2024 78.14 78.47 77.11 77.63 77.47 897,300
Jun 6, 2024 78.85 79.93 78.50 78.83 78.66 785,600
Jun 5, 2024 77.31 79.30 76.59 79.26 79.09 930,500
Jun 4, 2024 77.32 78.58 76.14 76.90 76.74 1,095,100
Jun 3, 2024 77.89 79.19 77.11 77.90 77.73 863,700
May 31, 2024 77.47 78.82 76.17 77.19 77.03 1,307,000
May 30, 2024 78.22 78.22 75.16 77.25 77.09 1,222,600
May 29, 2024 78.44 78.70 77.68 78.60 78.43 718,500
May 28, 2024 80.93 80.93 79.04 79.39 79.22 795,300
May 24, 2024 80.84 81.03 79.95 80.79 80.62 452,600
May 23, 2024 82.32 83.96 79.76 80.41 80.24 793,200
May 22, 2024 80.97 83.28 80.29 82.98 82.80 696,300
May 21, 2024 82.42 83.40 80.83 82.68 82.50 840,100
May 20, 2024 83.23 84.22 82.38 82.50 82.33 1,006,900
May 17, 2024 82.98 84.61 82.19 83.81 83.63 1,380,000
May 16, 2024 83.15 83.82 82.32 82.84 82.66 1,389,900
May 15, 2024 84.94 85.57 83.00 83.50 83.32 1,149,200
May 14, 2024 82.41 84.47 82.07 84.15 83.97 926,900
May 13, 2024 82.14 82.75 80.55 81.97 81.80 1,418,000
May 10, 2024 0.08 Dividend
May 10, 2024 79.61 81.09 79.47 80.91 80.74 1,463,800
May 9, 2024 77.24 79.79 76.61 79.63 79.38 816,100
May 8, 2024 77.53 77.70 76.57 77.05 76.81 838,300
May 7, 2024 76.87 77.59 75.85 77.46 77.22 1,007,600
May 6, 2024 77.48 77.72 75.20 76.06 75.82 1,090,400
May 3, 2024 76.89 77.98 76.18 77.29 77.05 1,509,900
May 2, 2024 74.45 76.31 73.08 75.60 75.36 2,256,000
May 1, 2024 70.54 76.68 70.01 73.46 73.23 3,117,200
Apr 30, 2024 63.83 64.78 63.16 63.21 63.01 1,329,600
Apr 29, 2024 64.39 66.63 64.28 64.51 64.31 1,604,600
Apr 26, 2024 62.83 64.36 62.40 64.06 63.86 973,800
Apr 25, 2024 63.21 63.31 61.79 62.66 62.46 965,800
Apr 24, 2024 63.22 63.95 62.61 63.52 63.32 984,800
Apr 23, 2024 64.00 64.58 63.56 63.69 63.49 1,217,200
Apr 22, 2024 62.54 63.39 61.82 62.80 62.60 829,400
Apr 19, 2024 62.45 62.96 61.94 62.12 61.93 909,600
Apr 18, 2024 61.61 62.43 61.16 62.21 62.02 1,174,700
Apr 17, 2024 64.54 64.81 62.70 62.73 62.53 903,000
Apr 16, 2024 65.29 65.29 63.65 64.01 63.81 1,616,300
Apr 15, 2024 67.26 67.46 65.10 65.52 65.32 735,400
Apr 12, 2024 68.09 68.52 66.28 66.73 66.52 703,100
Apr 11, 2024 70.68 70.83 68.74 68.81 68.60 1,101,000
Apr 10, 2024 69.58 70.17 69.25 69.51 69.29 843,700
Apr 9, 2024 68.76 71.27 68.73 71.23 71.01 1,175,100
Apr 8, 2024 67.26 68.86 66.74 68.22 68.01 1,008,200
Apr 5, 2024 67.02 68.36 66.85 66.99 66.78 1,053,200
Apr 4, 2024 68.49 68.87 66.77 67.05 66.84 858,800
Apr 3, 2024 68.29 68.88 67.41 67.87 67.66 810,500
Apr 2, 2024 68.90 68.98 67.34 68.76 68.55 689,300
Apr 1, 2024 70.75 70.82 68.61 69.41 69.19 772,900
Mar 28, 2024 69.89 70.77 69.28 70.39 70.17 1,180,000
Mar 27, 2024 69.08 69.79 68.00 69.42 69.20 971,600
Mar 26, 2024 69.36 69.49 68.30 68.40 68.19 1,465,100
Mar 25, 2024 71.73 71.75 69.08 69.22 69.00 1,136,300
Mar 22, 2024 72.38 72.46 70.65 71.50 71.28 975,500
Mar 21, 2024 72.75 72.78 71.81 72.33 72.10 821,900
Mar 20, 2024 70.84 71.95 70.72 71.88 71.66 1,190,400
Mar 19, 2024 71.88 72.41 70.04 70.76 70.54 1,041,600
Mar 18, 2024 72.48 72.87 71.04 71.88 71.66 1,004,000
Mar 15, 2024 70.11 72.84 70.11 72.52 72.29 1,749,500
Mar 14, 2024 72.19 72.39 69.70 71.22 71.00 1,380,400
Mar 13, 2024 74.00 74.68 72.01 72.49 72.26 995,800
Mar 12, 2024 75.07 75.67 73.22 74.12 73.89 1,105,200
Mar 11, 2024 76.78 77.41 74.69 75.13 74.90 1,192,600
Mar 8, 2024 77.18 78.75 76.88 77.09 76.85 1,513,100
Mar 7, 2024 75.08 77.34 74.98 76.94 76.70 1,418,200
Mar 6, 2024 73.43 76.06 71.64 74.68 74.45 1,212,700
Mar 5, 2024 74.36 74.99 72.90 73.40 73.17 769,400
Mar 4, 2024 74.39 75.07 73.67 74.88 74.65 707,200
Mar 1, 2024 73.48 74.58 72.10 74.38 74.15 1,117,200
Feb 29, 2024 75.00 75.60 73.54 73.57 73.34 1,241,400
Feb 28, 2024 72.72 74.43 72.55 74.39 74.16 1,191,300
Feb 27, 2024 72.16 73.41 71.57 73.21 72.98 1,156,000
Feb 26, 2024 71.77 72.19 71.15 71.91 71.69 581,100
Feb 23, 2024 72.07 72.57 71.16 71.62 71.40 479,600
Feb 22, 2024 71.65 72.55 70.98 71.76 71.54 801,000
Feb 21, 2024 70.00 71.99 69.62 71.72 71.50 1,373,900
Feb 20, 2024 70.35 70.77 69.91 70.33 70.11 632,200
Feb 16, 2024 70.59 72.82 70.09 71.61 71.39 1,048,600
Feb 15, 2024 70.50 71.96 70.38 71.26 71.04 1,109,700
Feb 14, 2024 68.41 70.22 67.63 70.12 69.90 1,036,500
Feb 13, 2024 68.20 68.84 66.35 67.52 67.31 1,029,900
Feb 12, 2024 68.10 70.27 67.28 69.95 69.73 1,277,500
Feb 9, 2024 0.08 Dividend
Feb 9, 2024 67.90 68.19 66.79 67.95 67.74 908,300
Feb 8, 2024 66.69 68.29 66.36 67.98 67.69 971,400
Feb 7, 2024 67.77 67.80 66.00 66.36 66.07 942,500
Feb 6, 2024 66.67 67.60 65.94 67.37 67.08 1,017,800
Feb 5, 2024 65.91 68.01 65.35 66.77 66.48 1,946,000
Feb 2, 2024 66.68 67.78 64.97 65.98 65.70 1,745,400
Feb 1, 2024 67.10 69.45 65.22 68.54 68.25 2,506,900
Jan 31, 2024 72.71 72.72 70.07 70.32 70.02 1,434,400
Jan 30, 2024 72.86 74.00 72.47 72.71 72.40 1,131,200
Jan 29, 2024 72.19 73.09 71.47 72.78 72.47 1,080,500
Jan 26, 2024 72.60 73.75 72.40 72.63 72.32 1,070,600
Jan 25, 2024 72.23 72.23 70.53 71.12 70.81 560,900
Jan 24, 2024 72.98 73.41 70.84 71.06 70.75 565,500
Jan 23, 2024 72.43 72.65 70.97 72.48 72.17 534,800
Jan 22, 2024 70.94 72.61 70.36 72.02 71.71 660,100
Jan 19, 2024 70.24 70.71 68.43 70.32 70.02 2,113,900
Jan 18, 2024 69.99 70.24 69.27 69.86 69.56 914,200
Jan 17, 2024 70.41 71.34 69.30 69.84 69.54 966,100
Jan 16, 2024 71.15 72.46 70.70 71.43 71.12 1,100,500
Jan 12, 2024 73.73 74.25 72.06 72.17 71.86 575,300
Jan 11, 2024 73.24 73.64 71.97 73.14 72.83 725,700
Jan 10, 2024 72.00 73.53 70.75 73.15 72.84 903,400
Jan 9, 2024 72.13 74.39 71.79 71.99 71.68 741,200

Related Tickers

INCY Incyte Corporation
73.13
-0.08%
 
UTHR United Therapeutics Corporation
366.61
+1.18%
 
ALNY Alnylam Pharmaceuticals, Inc.
240.55
+1.95%
 
NUVL Nuvalent, Inc.
78.25
-2.33%
 
BPMC Blueprint Medicines Corporation
90.63
-3.96%
 
PTCT PTC Therapeutics, Inc.
45.04
+0.96%
 
GMAB Genmab A/S
22.19
+0.05%
 
RPRX Royalty Pharma plc
26.20
+0.61%
 
ASND Ascendis Pharma A/S
134.43
-2.08%
 
BBIO BridgeBio Pharma, Inc.
29.45
+2.08%