Biogen, Inc. (NQ: BIIB )

365.38 USD -9.02 (-2.41%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 57.24 57.58 56.81 56.92 2,309,001 -0.92(-1.59%)
Dec 28, 2007 58.51 58.85 57.72 57.84 1,447,433 -0.49(-0.84%)
Dec 27, 2007 59.33 59.33 57.67 58.33 2,234,081 -1.01(-1.70%)
Dec 26, 2007 58.35 59.40 58.00 59.34 2,270,319 +0.93(+1.59%)
Dec 24, 2007 57.31 58.70 57.31 58.41 2,316,295 +0.74(+1.28%)
Dec 21, 2007 57.83 57.89 56.68 57.67 6,115,278 +0.71(+1.25%)
Dec 20, 2007 56.03 57.07 55.79 56.96 4,230,566 +1.46(+2.63%)
Dec 19, 2007 56.34 57.33 55.50 55.50 4,178,104 -0.49(-0.88%)
Dec 18, 2007 56.19 58.43 55.76 55.99 6,694,835 +0.42(+0.76%)
Dec 17, 2007 58.72 58.72 55.19 55.57 5,375,949 -3.22(-5.48%)
Dec 14, 2007 57.62 60.74 57.00 58.79 9,206,803 +0.88(+1.52%)
Dec 13, 2007 55.12 58.67 53.65 57.91 31,057,710 -17.97(-23.68%)
Dec 12, 2007 77.50 78.57 75.05 75.88 12,966,600 +0.49(+0.65%)
Dec 11, 2007 74.15 77.85 74.15 75.39 5,447,337 +1.42(+1.92%)
Dec 10, 2007 74.79 74.80 73.65 73.97 1,735,669 -0.97(-1.29%)
Dec 07, 2007 73.90 75.25 73.25 74.94 2,206,059 +1.01(+1.37%)
Dec 06, 2007 73.78 74.36 73.00 73.93 2,966,585 -0.07(-0.09%)
Dec 05, 2007 72.63 74.00 72.61 74.00 2,235,726 +1.45(+2.00%)
Dec 04, 2007 73.13 73.65 72.21 72.55 2,552,273 -1.27(-1.72%)
Dec 03, 2007 73.63 74.49 72.94 73.82 2,671,806 -0.30(-0.40%)
Nov 30, 2007 73.11 74.36 72.83 74.12 3,846,282 +1.35(+1.86%)
Nov 29, 2007 70.27 73.06 69.99 72.77 3,818,394 +2.49(+3.54%)
Nov 28, 2007 70.44 70.61 69.12 70.28 2,775,898 +0.53(+0.76%)
Nov 27, 2007 68.12 69.80 67.53 69.75 2,824,540 +1.75(+2.57%)
Nov 26, 2007 69.10 69.68 67.86 68.00 2,504,174 -1.51(-2.17%)
Nov 23, 2007 68.84 69.89 68.60 69.51 650,377 +0.88(+1.28%)
Nov 21, 2007 70.00 70.59 68.58 68.63 1,857,284 -1.58(-2.25%)
Nov 20, 2007 70.33 70.95 68.81 70.21 3,811,247 -0.04(-0.06%)
Nov 19, 2007 69.88 70.63 69.05 70.25 3,267,556 +0.21(+0.30%)
Nov 16, 2007 70.27 71.04 69.32 70.04 4,080,422 +0.12(+0.17%)
Nov 15, 2007 69.88 73.00 69.40 69.92 4,963,585 -0.09(-0.13%)
Nov 14, 2007 70.49 71.90 69.90 70.01 5,629,860 -0.82(-1.16%)
Nov 13, 2007 69.85 70.96 69.04 70.83 4,392,392 +0.95(+1.36%)
Nov 12, 2007 71.87 71.87 69.75 69.88 6,058,196 -2.41(-3.33%)
Nov 09, 2007 75.24 75.75 72.22 72.29 6,533,944 -2.70(-3.60%)
Nov 08, 2007 71.80 77.45 71.80 74.99 8,641,615 +3.86(+5.43%)
Nov 07, 2007 73.20 73.89 70.97 71.13 4,055,634 -2.31(-3.15%)
Nov 06, 2007 73.61 74.38 72.85 73.44 2,746,011 -0.08(-0.11%)
Nov 05, 2007 73.44 73.68 72.09 73.52 2,947,199 -0.46(-0.62%)
Nov 02, 2007 73.43 74.38 72.86 73.98 3,014,298 +1.11(+1.52%)
Nov 01, 2007 74.40 74.75 72.79 72.87 3,489,997 -1.57(-2.11%)
Oct 31, 2007 73.89 74.82 73.47 74.44 3,353,880 +0.65(+0.88%)
Oct 30, 2007 74.43 74.82 73.47 73.79 2,542,366 -1.03(-1.38%)
Oct 29, 2007 76.22 76.22 74.03 74.82 4,580,655 -1.90(-2.48%)
Oct 26, 2007 76.85 77.49 75.76 76.72 3,818,199 +0.42(+0.55%)
Oct 25, 2007 77.04 77.50 75.72 76.30 4,516,475 -0.42(-0.55%)
Oct 24, 2007 77.84 78.18 75.45 76.72 8,335,577 -2.21(-2.80%)
Oct 23, 2007 78.25 79.97 78.00 78.93 6,370,732 -1.18(-1.47%)
Oct 22, 2007 79.23 80.32 78.24 80.11 5,142,800 -0.11(-0.14%)
Oct 19, 2007 79.31 81.00 78.95 80.22 6,668,853 +0.91(+1.15%)
Oct 18, 2007 78.43 79.84 78.02 79.31 6,839,474 +0.05(+0.06%)
Oct 17, 2007 78.94 80.32 77.80 79.26 7,877,036 -0.03(-0.04%)
Oct 16, 2007 81.05 81.46 78.82 79.29 12,150,704 -3.22(-3.90%)
Oct 15, 2007 83.35 84.75 80.96 82.51 30,695,299 +13.08(+18.84%)
Oct 12, 2007 67.41 69.43 67.01 69.43 3,881,987 +2.31(+3.44%)
Oct 11, 2007 67.72 68.50 66.82 67.12 3,202,717 -0.29(-0.43%)
Oct 10, 2007 67.36 67.52 66.40 67.41 2,346,425 +0.17(+0.25%)
Oct 09, 2007 66.32 67.32 66.29 67.24 1,657,352 +0.82(+1.23%)
Oct 08, 2007 67.22 67.56 65.93 66.42 1,805,150 -1.21(-1.79%)
Oct 05, 2007 66.23 67.65 65.22 67.63 2,549,711 +1.75(+2.66%)
Oct 04, 2007 66.00 66.85 65.42 65.88 2,594,519 +0.53(+0.81%)
Oct 03, 2007 65.40 66.52 65.09 65.35 2,509,223 -0.31(-0.47%)
Oct 02, 2007 67.11 67.20 65.07 65.66 3,463,927 -2.28(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.