NasdaqGS - Delayed Quote • USD
Bio-Techne Corporation (TECH)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:00 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 |
---|---|---|---|---|---|---|
May 10, 2024 | 79.61 | 81.09 | 79.47 | 80.91 | 80.91 | 1,463,800 |
May 10, 2024 | 0.08 Dividend | |||||
May 9, 2024 | 77.24 | 79.79 | 76.61 | 79.63 | 79.55 | 816,100 |
May 8, 2024 | 77.53 | 77.70 | 76.57 | 77.05 | 76.97 | 838,300 |
May 7, 2024 | 76.87 | 77.59 | 75.85 | 77.46 | 77.38 | 1,007,600 |
May 6, 2024 | 77.48 | 77.72 | 75.20 | 76.06 | 75.98 | 1,090,400 |
May 3, 2024 | 76.89 | 77.98 | 76.18 | 77.29 | 77.21 | 1,509,900 |
May 2, 2024 | 74.45 | 76.31 | 73.08 | 75.60 | 75.52 | 2,256,000 |
May 1, 2024 | 70.54 | 76.68 | 70.01 | 73.46 | 73.39 | 3,117,200 |
Apr 30, 2024 | 63.83 | 64.78 | 63.16 | 63.21 | 63.15 | 1,329,600 |
Apr 29, 2024 | 64.39 | 66.63 | 64.28 | 64.51 | 64.45 | 1,604,600 |
Apr 26, 2024 | 62.83 | 64.36 | 62.40 | 64.06 | 64.00 | 973,800 |
Apr 25, 2024 | 63.21 | 63.31 | 61.79 | 62.66 | 62.60 | 965,800 |
Apr 24, 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 63.46 | 984,800 |
Apr 23, 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 63.63 | 1,217,200 |
Apr 22, 2024 | 62.54 | 63.39 | 61.82 | 62.80 | 62.74 | 829,400 |
Apr 19, 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 62.06 | 909,600 |
Apr 18, 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 62.15 | 1,174,700 |
Apr 17, 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 62.67 | 903,000 |
Apr 16, 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 63.95 | 1,616,300 |
Apr 15, 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 65.45 | 735,400 |
Apr 12, 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 66.66 | 703,100 |
Apr 11, 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 68.74 | 1,101,000 |
Apr 10, 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 69.44 | 843,700 |
Apr 9, 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 71.16 | 1,175,100 |
Apr 8, 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 68.15 | 1,008,200 |
Apr 5, 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 66.92 | 1,053,200 |
Apr 4, 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 66.98 | 858,800 |
Apr 3, 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 67.80 | 810,500 |
Apr 2, 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 68.69 | 689,300 |
Apr 1, 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 69.34 | 772,900 |
Mar 28, 2024 | 69.89 | 70.77 | 69.28 | 70.39 | 70.32 | 1,180,000 |
Mar 27, 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 69.35 | 971,600 |
Mar 26, 2024 | 69.36 | 69.49 | 68.30 | 68.40 | 68.33 | 1,465,100 |
Mar 25, 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 69.15 | 1,136,300 |
Mar 22, 2024 | 72.38 | 72.46 | 70.65 | 71.50 | 71.43 | 975,500 |
Mar 21, 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 72.26 | 821,900 |
Mar 20, 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 71.81 | 1,190,400 |
Mar 19, 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 70.69 | 1,041,600 |
Mar 18, 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 71.81 | 1,004,000 |
Mar 15, 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 72.45 | 1,749,500 |
Mar 14, 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 71.15 | 1,380,400 |
Mar 13, 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 72.42 | 995,800 |
Mar 12, 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 74.05 | 1,105,200 |
Mar 11, 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 75.05 | 1,192,600 |
Mar 8, 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 77.01 | 1,513,100 |
Mar 7, 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 76.86 | 1,418,200 |
Mar 6, 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 74.60 | 1,212,700 |
Mar 5, 2024 | 74.36 | 74.99 | 72.90 | 73.40 | 73.33 | 769,400 |
Mar 4, 2024 | 74.39 | 75.07 | 73.67 | 74.88 | 74.80 | 707,200 |
Mar 1, 2024 | 73.48 | 74.58 | 72.10 | 74.38 | 74.31 | 1,117,200 |
Feb 29, 2024 | 75.00 | 75.60 | 73.54 | 73.57 | 73.50 | 1,241,400 |
Feb 28, 2024 | 72.72 | 74.43 | 72.55 | 74.39 | 74.32 | 1,191,300 |
Feb 27, 2024 | 72.16 | 73.41 | 71.57 | 73.21 | 73.14 | 1,156,000 |
Feb 26, 2024 | 71.77 | 72.19 | 71.15 | 71.91 | 71.84 | 581,100 |
Feb 23, 2024 | 72.07 | 72.57 | 71.16 | 71.62 | 71.55 | 479,600 |
Feb 22, 2024 | 71.65 | 72.55 | 70.98 | 71.76 | 71.69 | 801,000 |
Feb 21, 2024 | 70.00 | 71.99 | 69.62 | 71.72 | 71.65 | 1,373,900 |
Feb 20, 2024 | 70.35 | 70.77 | 69.91 | 70.33 | 70.26 | 632,200 |
Feb 16, 2024 | 70.59 | 72.82 | 70.09 | 71.61 | 71.54 | 1,048,600 |
Feb 15, 2024 | 70.50 | 71.96 | 70.38 | 71.26 | 71.19 | 1,109,700 |
Feb 14, 2024 | 68.41 | 70.22 | 67.63 | 70.12 | 70.05 | 1,036,500 |
Feb 13, 2024 | 68.20 | 68.84 | 66.35 | 67.52 | 67.45 | 1,029,900 |
Feb 12, 2024 | 68.10 | 70.27 | 67.28 | 69.95 | 69.88 | 1,277,500 |
Feb 9, 2024 | 0.08 Dividend | |||||
Feb 9, 2024 | 67.90 | 68.19 | 66.79 | 67.95 | 67.88 | 908,300 |
Feb 8, 2024 | 66.69 | 68.29 | 66.36 | 67.98 | 67.83 | 971,400 |
Feb 7, 2024 | 67.77 | 67.80 | 66.00 | 66.36 | 66.22 | 942,500 |
Feb 6, 2024 | 66.67 | 67.60 | 65.94 | 67.37 | 67.22 | 1,017,800 |
Feb 5, 2024 | 65.91 | 68.01 | 65.35 | 66.77 | 66.62 | 1,946,000 |
Feb 2, 2024 | 66.68 | 67.78 | 64.97 | 65.98 | 65.84 | 1,745,400 |
Feb 1, 2024 | 67.10 | 69.45 | 65.22 | 68.54 | 68.39 | 2,506,900 |
Jan 31, 2024 | 72.71 | 72.72 | 70.07 | 70.32 | 70.17 | 1,434,400 |
Jan 30, 2024 | 72.86 | 74.00 | 72.47 | 72.71 | 72.55 | 1,131,200 |
Jan 29, 2024 | 72.19 | 73.09 | 71.47 | 72.78 | 72.62 | 1,080,500 |
Jan 26, 2024 | 72.60 | 73.75 | 72.40 | 72.63 | 72.47 | 1,070,600 |
Jan 25, 2024 | 72.23 | 72.23 | 70.53 | 71.12 | 70.96 | 560,900 |
Jan 24, 2024 | 72.98 | 73.41 | 70.84 | 71.06 | 70.91 | 565,500 |
Jan 23, 2024 | 72.43 | 72.65 | 70.97 | 72.48 | 72.32 | 534,800 |
Jan 22, 2024 | 70.94 | 72.61 | 70.36 | 72.02 | 71.86 | 660,100 |
Jan 19, 2024 | 70.24 | 70.71 | 68.43 | 70.32 | 70.17 | 2,113,900 |
Jan 18, 2024 | 69.99 | 70.24 | 69.27 | 69.86 | 69.71 | 914,200 |
Jan 17, 2024 | 70.41 | 71.34 | 69.30 | 69.84 | 69.69 | 966,100 |
Jan 16, 2024 | 71.15 | 72.46 | 70.70 | 71.43 | 71.27 | 1,100,500 |
Jan 12, 2024 | 73.73 | 74.25 | 72.06 | 72.17 | 72.01 | 575,300 |
Jan 11, 2024 | 73.24 | 73.64 | 71.97 | 73.14 | 72.98 | 725,700 |
Jan 10, 2024 | 72.00 | 73.53 | 70.75 | 73.15 | 72.99 | 903,400 |
Jan 9, 2024 | 72.13 | 74.39 | 71.79 | 71.99 | 71.83 | 741,200 |
Jan 8, 2024 | 71.19 | 73.26 | 70.49 | 72.91 | 72.75 | 1,234,000 |
Jan 5, 2024 | 71.96 | 72.86 | 71.05 | 71.09 | 70.93 | 1,090,100 |
Jan 4, 2024 | 72.14 | 72.47 | 71.72 | 72.42 | 72.26 | 1,572,400 |
Jan 3, 2024 | 76.48 | 76.51 | 71.85 | 72.14 | 71.98 | 1,176,400 |
Jan 2, 2024 | 76.38 | 77.89 | 75.36 | 76.71 | 76.54 | 838,700 |
Dec 29, 2023 | 77.62 | 78.27 | 76.78 | 77.16 | 76.99 | 592,900 |
Dec 28, 2023 | 78.31 | 78.74 | 78.07 | 78.22 | 78.05 | 460,100 |
Dec 27, 2023 | 77.60 | 78.50 | 77.60 | 78.18 | 78.01 | 457,300 |
Dec 26, 2023 | 77.66 | 78.20 | 77.08 | 77.94 | 77.77 | 439,600 |
Dec 22, 2023 | 78.38 | 78.64 | 77.06 | 77.52 | 77.35 | 642,800 |
Dec 21, 2023 | 76.78 | 78.28 | 76.47 | 77.72 | 77.55 | 1,016,000 |
Dec 20, 2023 | 77.42 | 77.94 | 75.81 | 75.86 | 75.69 | 574,700 |
Dec 19, 2023 | 76.80 | 77.65 | 76.27 | 77.42 | 77.25 | 848,500 |
Dec 18, 2023 | 76.48 | 76.80 | 75.45 | 76.02 | 75.85 | 1,139,500 |
Dec 15, 2023 | 74.92 | 76.44 | 73.83 | 75.99 | 75.82 | 2,959,200 |
Dec 14, 2023 | 75.67 | 76.77 | 74.20 | 75.04 | 74.88 | 2,626,700 |
Dec 13, 2023 | 69.24 | 74.19 | 68.91 | 74.00 | 73.84 | 1,368,900 |
Dec 12, 2023 | 69.09 | 70.14 | 68.39 | 69.20 | 69.05 | 1,770,800 |
Dec 11, 2023 | 68.61 | 69.33 | 68.31 | 69.00 | 68.85 | 1,162,300 |
Dec 8, 2023 | 68.05 | 69.49 | 67.71 | 68.31 | 68.16 | 1,229,200 |
Dec 7, 2023 | 66.25 | 68.13 | 66.05 | 68.05 | 67.90 | 1,023,200 |
Dec 6, 2023 | 65.07 | 66.44 | 64.82 | 66.04 | 65.90 | 1,145,800 |
Dec 5, 2023 | 64.88 | 65.27 | 63.52 | 64.38 | 64.24 | 926,200 |
Dec 4, 2023 | 64.07 | 65.80 | 63.72 | 65.30 | 65.16 | 1,076,400 |
Dec 1, 2023 | 62.62 | 64.63 | 62.38 | 64.57 | 64.43 | 1,189,400 |
Nov 30, 2023 | 63.54 | 63.96 | 61.91 | 62.90 | 62.76 | 1,453,500 |
Nov 29, 2023 | 62.10 | 63.42 | 62.10 | 63.12 | 62.98 | 1,192,200 |
Nov 28, 2023 | 62.22 | 62.57 | 61.23 | 61.66 | 61.53 | 727,000 |
Nov 27, 2023 | 63.75 | 63.94 | 62.18 | 62.26 | 62.12 | 809,700 |
Nov 24, 2023 | 63.17 | 64.38 | 63.06 | 64.01 | 63.87 | 414,100 |
Nov 22, 2023 | 64.21 | 64.83 | 63.54 | 63.58 | 63.44 | 850,700 |
Nov 21, 2023 | 63.97 | 65.20 | 63.42 | 63.52 | 63.38 | 1,808,900 |
Nov 20, 2023 | 61.11 | 63.70 | 61.11 | 63.59 | 63.45 | 1,834,300 |
Nov 17, 2023 | 61.73 | 62.28 | 60.53 | 61.05 | 60.92 | 1,057,500 |
Nov 16, 2023 | 60.91 | 61.50 | 60.57 | 60.90 | 60.77 | 879,200 |
Nov 15, 2023 | 60.06 | 62.41 | 60.04 | 60.89 | 60.76 | 1,112,000 |
Nov 14, 2023 | 59.27 | 60.67 | 58.99 | 60.36 | 60.23 | 1,173,500 |
Nov 13, 2023 | 57.04 | 57.58 | 56.45 | 57.10 | 56.98 | 997,900 |
Nov 10, 2023 | 56.86 | 57.67 | 55.63 | 57.49 | 57.36 | 968,700 |
Nov 9, 2023 | 0.08 Dividend | |||||
Nov 9, 2023 | 58.77 | 59.21 | 56.54 | 56.86 | 56.74 | 943,900 |
Nov 8, 2023 | 59.94 | 60.02 | 58.00 | 58.67 | 58.46 | 1,049,100 |
Nov 7, 2023 | 59.19 | 60.34 | 58.48 | 59.62 | 59.41 | 1,917,300 |
Nov 6, 2023 | 58.72 | 59.80 | 57.92 | 58.69 | 58.48 | 1,567,100 |
Nov 3, 2023 | 56.91 | 59.41 | 56.36 | 58.72 | 58.51 | 1,837,100 |
Nov 2, 2023 | 53.77 | 55.95 | 52.99 | 55.41 | 55.21 | 1,887,700 |
Nov 1, 2023 | 54.93 | 54.93 | 51.79 | 52.83 | 52.64 | 2,556,300 |
Oct 31, 2023 | 57.54 | 60.63 | 53.25 | 54.63 | 54.44 | 3,699,700 |
Oct 30, 2023 | 59.87 | 59.87 | 53.83 | 56.64 | 56.44 | 2,958,500 |
Oct 27, 2023 | 61.58 | 61.65 | 59.34 | 59.54 | 59.33 | 850,500 |
Oct 26, 2023 | 61.37 | 62.25 | 60.67 | 61.51 | 61.29 | 1,162,400 |
Oct 25, 2023 | 62.94 | 63.29 | 60.90 | 61.28 | 61.06 | 1,230,400 |
Oct 24, 2023 | 63.32 | 64.05 | 62.59 | 63.63 | 63.40 | 1,322,500 |
Oct 23, 2023 | 63.71 | 64.65 | 63.32 | 63.41 | 63.19 | 1,152,500 |
Oct 20, 2023 | 63.49 | 64.69 | 63.21 | 64.07 | 63.84 | 1,379,000 |
Oct 19, 2023 | 66.34 | 66.35 | 63.36 | 63.50 | 63.28 | 1,393,000 |
Oct 18, 2023 | 67.75 | 67.75 | 66.18 | 66.31 | 66.08 | 700,000 |
Oct 17, 2023 | 67.52 | 68.85 | 66.49 | 68.36 | 68.12 | 658,800 |
Oct 16, 2023 | 67.92 | 69.15 | 67.28 | 68.58 | 68.34 | 988,300 |
Oct 13, 2023 | 67.89 | 68.80 | 67.49 | 67.79 | 67.55 | 624,000 |
Oct 12, 2023 | 69.29 | 71.50 | 67.44 | 68.20 | 67.96 | 1,306,700 |
Oct 11, 2023 | 69.54 | 69.85 | 68.64 | 69.29 | 69.04 | 504,600 |
Oct 10, 2023 | 67.94 | 69.75 | 67.52 | 69.41 | 69.16 | 760,900 |
Oct 9, 2023 | 67.47 | 68.43 | 66.89 | 67.94 | 67.70 | 496,200 |
Oct 6, 2023 | 67.58 | 69.01 | 67.35 | 68.23 | 67.99 | 680,900 |
Oct 5, 2023 | 67.03 | 67.86 | 66.10 | 67.71 | 67.47 | 764,800 |
Oct 4, 2023 | 66.81 | 66.97 | 66.09 | 66.80 | 66.56 | 838,500 |
Oct 3, 2023 | 66.75 | 67.29 | 65.93 | 66.50 | 66.26 | 1,044,900 |
Oct 2, 2023 | 67.90 | 67.96 | 65.77 | 67.15 | 66.91 | 1,028,500 |
Sep 29, 2023 | 68.73 | 69.86 | 67.90 | 68.07 | 67.83 | 827,300 |
Sep 28, 2023 | 67.60 | 68.23 | 67.03 | 68.02 | 67.78 | 1,004,100 |
Sep 27, 2023 | 67.72 | 68.07 | 66.59 | 67.57 | 67.33 | 718,100 |
Sep 26, 2023 | 68.08 | 69.51 | 67.32 | 67.52 | 67.28 | 635,900 |
Sep 25, 2023 | 69.00 | 69.22 | 68.23 | 68.43 | 68.19 | 863,000 |
Sep 22, 2023 | 69.93 | 70.18 | 69.20 | 69.35 | 69.10 | 1,052,400 |
Sep 21, 2023 | 70.44 | 70.72 | 69.80 | 69.92 | 69.67 | 830,000 |
Sep 20, 2023 | 71.03 | 71.69 | 70.07 | 70.87 | 70.62 | 669,800 |
Sep 19, 2023 | 70.90 | 71.45 | 70.35 | 70.63 | 70.38 | 743,500 |
Sep 18, 2023 | 73.15 | 73.37 | 71.01 | 71.17 | 70.92 | 893,200 |
Sep 15, 2023 | 73.88 | 76.55 | 72.97 | 73.65 | 73.39 | 1,312,900 |
Sep 14, 2023 | 73.04 | 74.27 | 72.62 | 74.04 | 73.78 | 958,500 |
Sep 13, 2023 | 71.57 | 73.06 | 70.99 | 72.49 | 72.23 | 742,700 |
Sep 12, 2023 | 71.21 | 72.28 | 70.89 | 71.97 | 71.72 | 955,300 |
Sep 11, 2023 | 72.36 | 72.36 | 70.83 | 71.63 | 71.38 | 982,900 |
Sep 8, 2023 | 73.88 | 73.89 | 70.90 | 71.82 | 71.57 | 1,085,200 |
Sep 7, 2023 | 75.14 | 75.50 | 73.88 | 73.98 | 73.72 | 762,700 |
Sep 6, 2023 | 77.03 | 77.03 | 75.20 | 75.51 | 75.24 | 766,000 |
Sep 5, 2023 | 78.46 | 78.84 | 77.19 | 77.26 | 76.99 | 601,700 |
Sep 1, 2023 | 78.78 | 79.97 | 78.42 | 78.76 | 78.48 | 511,000 |
Aug 31, 2023 | 80.50 | 80.50 | 78.35 | 78.40 | 78.12 | 814,000 |
Aug 30, 2023 | 80.52 | 81.07 | 79.65 | 80.24 | 79.96 | 697,200 |
Aug 29, 2023 | 78.64 | 80.29 | 78.27 | 80.28 | 80.00 | 890,600 |
Aug 28, 2023 | 79.00 | 79.53 | 77.21 | 78.26 | 77.98 | 1,252,500 |
Aug 25, 2023 | 78.79 | 80.80 | 78.79 | 80.16 | 79.88 | 1,020,300 |
Aug 24, 2023 | 78.54 | 79.59 | 78.44 | 78.79 | 78.51 | 427,500 |
Aug 23, 2023 | 78.51 | 79.16 | 78.11 | 78.68 | 78.40 | 376,500 |
Aug 22, 2023 | 78.46 | 78.96 | 77.57 | 78.24 | 77.96 | 566,000 |
Aug 21, 2023 | 78.56 | 79.05 | 77.83 | 78.68 | 78.40 | 523,400 |
Aug 18, 2023 | 79.59 | 80.38 | 77.49 | 78.24 | 77.96 | 1,249,300 |
Aug 17, 2023 | 0.08 Dividend | |||||
Aug 17, 2023 | 81.83 | 82.67 | 79.93 | 80.24 | 79.96 | 629,100 |
Aug 16, 2023 | 84.20 | 84.20 | 82.12 | 82.14 | 81.77 | 562,300 |
Aug 15, 2023 | 84.61 | 85.29 | 84.33 | 84.61 | 84.23 | 420,500 |
Aug 14, 2023 | 83.69 | 85.00 | 83.06 | 84.81 | 84.43 | 617,300 |
Aug 11, 2023 | 82.53 | 85.04 | 82.40 | 84.39 | 84.01 | 422,400 |
Aug 10, 2023 | 83.64 | 84.51 | 82.39 | 83.00 | 82.63 | 508,500 |
Aug 9, 2023 | 84.20 | 84.50 | 82.97 | 83.00 | 82.63 | 956,400 |
Aug 8, 2023 | 83.36 | 85.85 | 82.15 | 84.30 | 83.92 | 1,511,600 |
Aug 7, 2023 | 81.80 | 82.43 | 80.90 | 81.29 | 80.92 | 935,300 |
Aug 4, 2023 | 80.83 | 82.25 | 80.78 | 82.17 | 81.80 | 872,700 |
Aug 3, 2023 | 83.55 | 83.55 | 80.23 | 81.01 | 80.64 | 554,300 |
Aug 2, 2023 | 81.86 | 82.58 | 80.08 | 82.02 | 81.65 | 1,280,200 |
Aug 1, 2023 | 83.15 | 83.87 | 82.08 | 82.10 | 81.73 | 965,100 |
Jul 31, 2023 | 83.63 | 83.92 | 83.11 | 83.40 | 83.02 | 826,200 |
Jul 28, 2023 | 84.78 | 84.82 | 82.14 | 83.79 | 83.41 | 774,000 |
Jul 27, 2023 | 85.49 | 85.95 | 83.57 | 83.68 | 83.30 | 594,600 |
Jul 26, 2023 | 85.17 | 85.50 | 83.38 | 84.98 | 84.60 | 1,160,400 |
Jul 25, 2023 | 87.00 | 89.15 | 85.75 | 86.20 | 85.81 | 1,234,500 |
Jul 24, 2023 | 89.21 | 89.83 | 87.42 | 87.91 | 87.51 | 810,700 |
Jul 21, 2023 | 87.00 | 89.91 | 85.42 | 89.42 | 89.02 | 1,613,800 |
Jul 20, 2023 | 84.20 | 86.98 | 83.34 | 86.92 | 86.53 | 1,082,800 |
Jul 19, 2023 | 82.25 | 84.11 | 82.25 | 83.88 | 83.50 | 675,600 |
Jul 18, 2023 | 83.08 | 83.38 | 81.41 | 82.30 | 81.93 | 712,700 |
Jul 17, 2023 | 84.04 | 84.19 | 81.52 | 82.80 | 82.43 | 960,100 |
Jul 14, 2023 | 84.60 | 84.93 | 83.63 | 84.22 | 83.84 | 736,500 |
Jul 13, 2023 | 84.96 | 85.32 | 84.13 | 84.44 | 84.06 | 457,800 |
Jul 12, 2023 | 84.62 | 85.22 | 84.20 | 84.61 | 84.23 | 713,100 |
Jul 11, 2023 | 82.84 | 84.31 | 82.76 | 83.80 | 83.42 | 507,400 |
Jul 10, 2023 | 81.25 | 83.26 | 81.04 | 82.84 | 82.47 | 590,200 |
Jul 7, 2023 | 81.20 | 81.57 | 79.93 | 80.80 | 80.44 | 626,000 |
Jul 6, 2023 | 80.10 | 81.38 | 79.10 | 81.15 | 80.78 | 745,000 |
Jul 5, 2023 | 80.88 | 81.55 | 80.02 | 80.84 | 80.48 | 691,900 |
Jul 3, 2023 | 81.15 | 81.53 | 80.54 | 81.14 | 80.77 | 817,500 |
Jun 30, 2023 | 79.95 | 82.09 | 79.89 | 81.63 | 81.26 | 1,199,900 |
Jun 29, 2023 | 75.75 | 79.43 | 75.42 | 79.35 | 78.99 | 799,400 |
Jun 28, 2023 | 75.59 | 76.43 | 74.67 | 76.09 | 75.75 | 616,400 |
Jun 27, 2023 | 76.91 | 77.04 | 75.29 | 75.59 | 75.25 | 807,000 |
Jun 26, 2023 | 76.45 | 77.36 | 75.22 | 76.79 | 76.44 | 467,800 |
Jun 23, 2023 | 76.11 | 77.25 | 75.98 | 76.62 | 76.27 | 1,168,200 |
Jun 22, 2023 | 77.03 | 77.08 | 76.23 | 76.51 | 76.16 | 682,900 |
Jun 21, 2023 | 76.96 | 77.02 | 75.61 | 76.65 | 76.30 | 801,000 |
Jun 20, 2023 | 76.91 | 78.27 | 75.50 | 77.43 | 77.08 | 1,304,500 |
Jun 16, 2023 | 77.42 | 79.05 | 76.83 | 78.49 | 78.14 | 2,739,000 |
Jun 15, 2023 | 74.80 | 76.63 | 74.65 | 76.61 | 76.26 | 1,261,900 |
Jun 14, 2023 | 76.98 | 77.13 | 74.13 | 74.87 | 74.53 | 1,658,700 |
Jun 13, 2023 | 78.71 | 78.95 | 76.63 | 76.73 | 76.38 | 1,772,000 |
Jun 12, 2023 | 78.21 | 79.30 | 78.13 | 78.66 | 78.31 | 801,500 |
Jun 9, 2023 | 79.20 | 79.40 | 77.89 | 78.43 | 78.08 | 613,100 |
Jun 8, 2023 | 81.93 | 81.96 | 78.20 | 79.29 | 78.93 | 768,500 |
Jun 7, 2023 | 82.78 | 83.00 | 81.93 | 82.25 | 81.88 | 849,800 |
Jun 6, 2023 | 83.13 | 83.60 | 81.93 | 82.63 | 82.26 | 578,400 |
Jun 5, 2023 | 82.57 | 83.01 | 81.76 | 82.67 | 82.30 | 560,100 |
Jun 2, 2023 | 82.67 | 83.83 | 82.14 | 83.00 | 82.63 | 672,600 |
Jun 1, 2023 | 81.91 | 82.10 | 81.17 | 81.69 | 81.32 | 786,000 |
May 31, 2023 | 82.58 | 82.67 | 79.51 | 81.79 | 81.42 | 1,090,700 |
May 30, 2023 | 83.80 | 84.79 | 82.87 | 83.18 | 82.80 | 702,400 |
May 26, 2023 | 82.53 | 83.92 | 82.37 | 83.50 | 83.12 | 700,400 |
May 25, 2023 | 81.86 | 83.12 | 81.43 | 82.31 | 81.94 | 853,100 |
May 24, 2023 | 81.91 | 82.36 | 80.30 | 81.73 | 81.36 | 980,700 |
May 23, 2023 | 84.21 | 85.33 | 82.99 | 83.21 | 82.83 | 1,226,100 |
May 22, 2023 | 83.83 | 85.77 | 83.54 | 84.21 | 83.83 | 647,400 |
May 19, 2023 | 83.68 | 84.68 | 83.46 | 83.88 | 83.50 | 700,200 |
May 18, 2023 | 82.04 | 83.42 | 81.60 | 83.27 | 82.89 | 889,100 |
May 17, 2023 | 82.52 | 82.83 | 81.06 | 82.04 | 81.67 | 997,700 |
May 16, 2023 | 80.66 | 82.32 | 79.76 | 81.94 | 81.57 | 930,800 |
May 15, 2023 | 81.30 | 81.49 | 80.22 | 81.08 | 80.71 | 797,900 |
May 12, 2023 | 0.08 Dividend | |||||
May 12, 2023 | 81.73 | 81.73 | 79.90 | 81.30 | 80.93 | 777,900 |
May 11, 2023 | 80.81 | 82.10 | 78.69 | 81.93 | 81.48 | 1,126,900 |
Related Tickers
LEGN Legend Biotech Corporation
43.24
-5.01%
PCVX Vaxcyte, Inc.
65.19
-0.58%
RVMD Revolution Medicines, Inc.
37.25
-0.53%
ARGX argenx SE
374.63
-2.07%
UTHR United Therapeutics Corporation
264.27
-0.67%
ALNY Alnylam Pharmaceuticals, Inc.
150.47
-0.59%
JAZZ Jazz Pharmaceuticals plc
109.63
-3.09%
ROIV Roivant Sciences Ltd.
11.13
-1.07%
BGNE BeiGene, Ltd.
161.13
-4.45%
HALO Halozyme Therapeutics, Inc.
43.15
-1.57%