NasdaqGS - Nasdaq Real Time Price • USD
BioMarin Pharmaceutical Inc. (BMRN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:46 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 82.17 | 7,884,400 |
Apr 24, 2024 | 92.69 | 93.02 | 91.01 | 91.20 | 91.20 | 1,599,600 |
Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 92.06 | 1,299,100 |
Apr 22, 2024 | 89.46 | 89.81 | 88.89 | 89.49 | 89.49 | 1,257,300 |
Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 88.63 | 1,778,600 |
Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 90.07 | 944,900 |
Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 90.47 | 1,282,500 |
Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 90.87 | 1,235,800 |
Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 91.51 | 1,942,200 |
Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 92.22 | 2,419,800 |
Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 91.46 | 2,296,900 |
Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 90.21 | 2,204,500 |
Apr 9, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 88.98 | 1,178,100 |
Apr 8, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 87.28 | 1,345,000 |
Apr 5, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 86.95 | 828,900 |
Apr 4, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 86.89 | 1,151,900 |
Apr 3, 2024 | 86.48 | 87.72 | 86.48 | 86.78 | 86.78 | 1,166,500 |
Apr 2, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 86.80 | 1,410,600 |
Apr 1, 2024 | 86.98 | 87.31 | 86.09 | 87.10 | 87.10 | 715,500 |
Mar 28, 2024 | 88.34 | 88.66 | 86.65 | 87.34 | 87.34 | 1,027,700 |
Mar 27, 2024 | 88.18 | 88.74 | 87.92 | 88.61 | 88.61 | 1,031,700 |
Mar 26, 2024 | 86.94 | 87.86 | 86.50 | 87.74 | 87.74 | 1,346,900 |
Mar 25, 2024 | 84.70 | 86.99 | 84.70 | 86.52 | 86.52 | 1,409,200 |
Mar 22, 2024 | 84.35 | 85.29 | 83.90 | 85.13 | 85.13 | 876,700 |
Mar 21, 2024 | 84.99 | 85.25 | 83.84 | 84.11 | 84.11 | 919,100 |
Mar 20, 2024 | 85.01 | 85.19 | 83.82 | 84.76 | 84.76 | 879,900 |
Mar 19, 2024 | 84.43 | 85.60 | 83.77 | 85.27 | 85.27 | 1,300,200 |
Mar 18, 2024 | 84.13 | 84.67 | 83.66 | 83.81 | 83.81 | 1,404,500 |
Mar 15, 2024 | 84.56 | 84.75 | 83.44 | 83.87 | 83.87 | 1,185,800 |
Mar 14, 2024 | 84.61 | 84.94 | 83.53 | 84.39 | 84.39 | 1,244,300 |
Mar 13, 2024 | 85.19 | 85.71 | 84.57 | 84.77 | 84.77 | 1,312,700 |
Mar 12, 2024 | 86.27 | 86.69 | 84.87 | 85.18 | 85.18 | 1,027,900 |
Mar 11, 2024 | 85.69 | 86.82 | 85.53 | 86.00 | 86.00 | 1,368,900 |
Mar 8, 2024 | 85.90 | 86.55 | 85.70 | 85.95 | 85.95 | 1,252,100 |
Mar 7, 2024 | 87.21 | 87.87 | 85.63 | 85.89 | 85.89 | 1,224,200 |
Mar 6, 2024 | 87.25 | 87.60 | 86.11 | 86.77 | 86.77 | 1,133,400 |
Mar 5, 2024 | 87.09 | 87.42 | 85.01 | 86.02 | 86.02 | 1,710,500 |
Mar 4, 2024 | 87.57 | 87.92 | 86.51 | 87.72 | 87.72 | 800,700 |
Mar 1, 2024 | 86.39 | 88.28 | 85.88 | 87.14 | 87.14 | 1,901,100 |
Feb 29, 2024 | 88.80 | 89.00 | 86.02 | 86.28 | 86.28 | 2,604,500 |
Feb 28, 2024 | 89.82 | 90.28 | 88.32 | 88.40 | 88.40 | 1,172,800 |
Feb 27, 2024 | 90.64 | 92.16 | 90.06 | 90.68 | 90.68 | 1,249,100 |
Feb 26, 2024 | 90.93 | 91.23 | 88.11 | 90.10 | 90.10 | 1,470,200 |
Feb 23, 2024 | 90.94 | 94.15 | 89.48 | 91.24 | 91.24 | 3,652,600 |
Feb 22, 2024 | 89.30 | 90.50 | 88.63 | 89.97 | 89.97 | 1,652,700 |
Feb 21, 2024 | 88.67 | 89.20 | 87.40 | 88.54 | 88.54 | 1,268,400 |
Feb 20, 2024 | 88.14 | 90.26 | 87.53 | 88.67 | 88.67 | 2,100,900 |
Feb 16, 2024 | 88.30 | 89.49 | 87.85 | 88.77 | 88.77 | 1,054,500 |
Feb 15, 2024 | 86.11 | 88.73 | 85.97 | 88.30 | 88.30 | 1,990,500 |
Feb 14, 2024 | 86.24 | 86.81 | 85.71 | 86.01 | 86.01 | 1,233,300 |
Feb 13, 2024 | 87.15 | 87.39 | 85.60 | 86.13 | 86.13 | 925,500 |
Feb 12, 2024 | 88.47 | 89.16 | 88.10 | 88.18 | 88.18 | 1,279,700 |
Feb 9, 2024 | 88.28 | 88.64 | 87.83 | 88.46 | 88.46 | 1,355,300 |
Feb 8, 2024 | 89.77 | 90.18 | 87.43 | 88.15 | 88.15 | 1,140,900 |
Feb 7, 2024 | 89.46 | 91.06 | 88.41 | 89.66 | 89.66 | 2,851,100 |
Feb 6, 2024 | 88.12 | 90.05 | 87.49 | 89.80 | 89.80 | 1,609,000 |
Feb 5, 2024 | 87.76 | 88.33 | 87.08 | 87.72 | 87.72 | 1,133,300 |
Feb 2, 2024 | 87.91 | 88.43 | 87.29 | 88.11 | 88.11 | 1,396,300 |
Feb 1, 2024 | 87.72 | 88.87 | 87.26 | 88.74 | 88.74 | 1,429,500 |
Jan 31, 2024 | 89.67 | 90.01 | 87.63 | 88.08 | 88.08 | 1,121,500 |
Jan 30, 2024 | 91.59 | 91.59 | 89.43 | 89.62 | 89.62 | 1,675,900 |
Jan 29, 2024 | 91.00 | 91.78 | 89.46 | 91.78 | 91.78 | 691,200 |
Jan 26, 2024 | 91.62 | 91.65 | 90.32 | 90.87 | 90.87 | 1,104,900 |
Jan 25, 2024 | 92.51 | 92.94 | 90.70 | 91.25 | 91.25 | 1,199,400 |
Jan 24, 2024 | 93.30 | 93.86 | 92.11 | 92.31 | 92.31 | 1,139,700 |
Jan 23, 2024 | 94.51 | 94.51 | 92.43 | 93.04 | 93.04 | 1,760,100 |
Jan 22, 2024 | 92.00 | 94.22 | 91.50 | 94.04 | 94.04 | 1,261,800 |
Jan 19, 2024 | 92.69 | 92.93 | 91.85 | 92.25 | 92.25 | 1,116,400 |
Jan 18, 2024 | 93.53 | 93.81 | 92.08 | 92.53 | 92.53 | 838,000 |
Jan 17, 2024 | 92.99 | 93.88 | 92.10 | 93.43 | 93.43 | 729,700 |
Jan 16, 2024 | 92.97 | 94.08 | 92.08 | 93.46 | 93.46 | 1,074,000 |
Jan 12, 2024 | 95.51 | 96.60 | 92.96 | 93.33 | 93.33 | 1,744,500 |
Jan 11, 2024 | 95.13 | 96.65 | 94.52 | 96.00 | 96.00 | 1,921,800 |
Jan 10, 2024 | 96.38 | 96.95 | 95.04 | 95.89 | 95.89 | 978,000 |
Jan 9, 2024 | 98.19 | 98.23 | 95.17 | 96.13 | 96.13 | 1,192,600 |
Jan 8, 2024 | 96.21 | 99.25 | 94.92 | 99.00 | 99.00 | 962,700 |
Jan 5, 2024 | 96.64 | 97.08 | 95.81 | 96.47 | 96.47 | 690,700 |
Jan 4, 2024 | 96.67 | 98.44 | 96.50 | 97.73 | 97.73 | 1,081,400 |
Jan 3, 2024 | 98.99 | 98.99 | 96.08 | 96.68 | 96.68 | 913,200 |
Jan 2, 2024 | 96.45 | 98.28 | 96.03 | 98.05 | 98.05 | 1,109,900 |
Dec 29, 2023 | 96.85 | 97.43 | 96.10 | 96.42 | 96.42 | 630,300 |
Dec 28, 2023 | 98.01 | 98.54 | 96.82 | 97.13 | 97.13 | 675,900 |
Dec 27, 2023 | 97.18 | 98.02 | 96.35 | 97.88 | 97.88 | 1,128,200 |
Dec 26, 2023 | 96.38 | 96.90 | 95.85 | 96.46 | 96.46 | 846,200 |
Dec 22, 2023 | 95.22 | 97.71 | 95.19 | 96.21 | 96.21 | 3,669,000 |
Dec 21, 2023 | 93.99 | 96.27 | 93.99 | 95.16 | 95.16 | 1,211,300 |
Dec 20, 2023 | 96.39 | 96.39 | 92.52 | 92.66 | 92.66 | 1,828,400 |
Dec 19, 2023 | 96.77 | 97.13 | 96.34 | 96.54 | 96.54 | 826,500 |
Dec 18, 2023 | 97.66 | 97.78 | 95.74 | 96.25 | 96.25 | 1,400,400 |
Dec 15, 2023 | 97.67 | 98.36 | 96.09 | 97.16 | 97.16 | 1,571,000 |
Dec 14, 2023 | 99.12 | 99.56 | 97.04 | 97.62 | 97.62 | 2,147,900 |
Dec 13, 2023 | 95.30 | 98.67 | 95.30 | 98.51 | 98.51 | 1,638,200 |
Dec 12, 2023 | 93.51 | 96.53 | 92.82 | 95.90 | 95.90 | 1,721,000 |
Dec 11, 2023 | 92.48 | 93.73 | 92.44 | 93.50 | 93.50 | 1,013,200 |
Dec 8, 2023 | 94.27 | 94.33 | 92.36 | 92.94 | 92.94 | 1,793,100 |
Dec 7, 2023 | 94.43 | 95.42 | 93.27 | 94.94 | 94.94 | 2,454,200 |
Dec 6, 2023 | 92.24 | 94.44 | 92.24 | 94.16 | 94.16 | 2,296,400 |
Dec 5, 2023 | 94.23 | 94.87 | 93.24 | 93.61 | 93.61 | 2,715,600 |
Dec 4, 2023 | 92.50 | 94.97 | 92.26 | 94.40 | 94.40 | 3,463,200 |
Dec 1, 2023 | 91.21 | 92.50 | 89.76 | 92.42 | 92.42 | 2,243,000 |
Nov 30, 2023 | 89.85 | 91.27 | 89.34 | 91.08 | 91.08 | 2,547,000 |
Nov 29, 2023 | 87.77 | 89.81 | 87.68 | 89.74 | 89.74 | 1,654,200 |
Nov 28, 2023 | 88.41 | 88.52 | 87.47 | 87.76 | 87.76 | 1,253,700 |
Nov 27, 2023 | 87.73 | 89.12 | 87.59 | 88.60 | 88.60 | 2,783,900 |
Nov 24, 2023 | 88.69 | 89.37 | 88.14 | 88.19 | 88.19 | 343,300 |
Nov 22, 2023 | 88.81 | 88.81 | 87.42 | 88.42 | 88.42 | 1,306,200 |
Nov 21, 2023 | 87.46 | 88.59 | 86.87 | 88.06 | 88.06 | 1,528,800 |
Nov 20, 2023 | 87.33 | 88.60 | 87.01 | 87.53 | 87.53 | 3,123,000 |
Nov 17, 2023 | 87.18 | 87.88 | 86.71 | 87.52 | 87.52 | 1,776,900 |
Nov 16, 2023 | 87.14 | 88.20 | 85.93 | 87.21 | 87.21 | 2,902,000 |
Nov 15, 2023 | 84.78 | 87.88 | 84.25 | 87.06 | 87.06 | 3,071,900 |
Nov 14, 2023 | 84.83 | 85.89 | 84.43 | 84.86 | 84.86 | 1,491,700 |
Nov 13, 2023 | 83.18 | 83.98 | 82.55 | 83.39 | 83.39 | 1,261,600 |
Nov 10, 2023 | 83.76 | 84.66 | 82.94 | 83.98 | 83.98 | 2,537,100 |
Nov 9, 2023 | 85.65 | 85.70 | 83.60 | 83.72 | 83.72 | 3,023,900 |
Nov 8, 2023 | 85.38 | 85.99 | 83.51 | 85.51 | 85.51 | 2,586,900 |
Nov 7, 2023 | 82.88 | 86.50 | 81.92 | 85.49 | 85.49 | 5,795,600 |
Nov 6, 2023 | 79.37 | 79.37 | 76.19 | 76.22 | 76.22 | 2,015,100 |
Nov 3, 2023 | 80.16 | 80.49 | 79.05 | 79.59 | 79.59 | 2,403,400 |
Nov 2, 2023 | 81.00 | 81.76 | 76.02 | 79.67 | 79.67 | 4,444,600 |
Nov 1, 2023 | 81.75 | 84.27 | 81.74 | 84.01 | 84.01 | 1,794,900 |
Oct 31, 2023 | 80.82 | 81.62 | 80.11 | 81.45 | 81.45 | 1,773,300 |
Oct 30, 2023 | 80.32 | 81.71 | 80.14 | 80.98 | 80.98 | 2,291,800 |
Oct 27, 2023 | 81.56 | 81.93 | 80.24 | 80.67 | 80.67 | 1,620,200 |
Oct 26, 2023 | 81.60 | 82.42 | 81.17 | 81.97 | 81.97 | 929,800 |
Oct 25, 2023 | 83.35 | 83.35 | 81.40 | 81.77 | 81.77 | 542,600 |
Oct 24, 2023 | 83.42 | 83.93 | 82.62 | 83.35 | 83.35 | 779,500 |
Oct 23, 2023 | 82.68 | 83.47 | 81.65 | 82.84 | 82.84 | 819,500 |
Oct 20, 2023 | 83.08 | 83.33 | 82.08 | 82.11 | 82.11 | 977,200 |
Oct 19, 2023 | 85.20 | 85.28 | 82.41 | 82.59 | 82.59 | 900,000 |
Oct 18, 2023 | 85.93 | 86.59 | 85.07 | 85.40 | 85.40 | 1,124,500 |
Oct 17, 2023 | 84.43 | 87.12 | 84.42 | 86.67 | 86.67 | 1,245,100 |
Oct 16, 2023 | 86.10 | 86.13 | 84.31 | 84.79 | 84.79 | 2,178,700 |
Oct 13, 2023 | 86.44 | 87.50 | 85.89 | 86.34 | 86.34 | 507,100 |
Oct 12, 2023 | 88.68 | 88.68 | 85.64 | 86.54 | 86.54 | 1,338,900 |
Oct 11, 2023 | 88.47 | 89.00 | 87.49 | 88.58 | 88.58 | 821,400 |
Oct 10, 2023 | 87.15 | 88.55 | 86.85 | 88.33 | 88.33 | 761,600 |
Oct 9, 2023 | 86.85 | 87.49 | 86.16 | 87.03 | 87.03 | 795,700 |
Oct 6, 2023 | 87.06 | 89.05 | 86.98 | 88.11 | 88.11 | 889,800 |
Oct 5, 2023 | 85.76 | 87.55 | 85.56 | 87.29 | 87.29 | 957,600 |
Oct 4, 2023 | 86.33 | 86.56 | 85.15 | 85.90 | 85.90 | 899,600 |
Oct 3, 2023 | 86.52 | 87.55 | 86.15 | 86.19 | 86.19 | 1,304,300 |
Oct 2, 2023 | 88.35 | 88.35 | 85.86 | 87.08 | 87.08 | 1,729,200 |
Sep 29, 2023 | 89.57 | 89.94 | 88.34 | 88.48 | 88.48 | 1,643,400 |
Sep 28, 2023 | 89.54 | 90.15 | 88.43 | 89.25 | 89.25 | 1,589,800 |
Sep 27, 2023 | 88.74 | 90.77 | 88.37 | 90.37 | 90.37 | 2,314,200 |
Sep 26, 2023 | 87.17 | 88.55 | 86.90 | 88.06 | 88.06 | 2,201,300 |
Sep 25, 2023 | 86.28 | 87.39 | 85.87 | 87.04 | 87.04 | 1,304,900 |
Sep 22, 2023 | 86.28 | 86.99 | 85.76 | 86.51 | 86.51 | 976,600 |
Sep 21, 2023 | 87.78 | 88.24 | 86.19 | 86.27 | 86.27 | 994,700 |
Sep 20, 2023 | 88.72 | 89.66 | 87.98 | 88.38 | 88.38 | 920,000 |
Sep 19, 2023 | 88.84 | 89.59 | 88.09 | 88.82 | 88.82 | 1,261,500 |
Sep 18, 2023 | 88.07 | 88.79 | 87.91 | 88.60 | 88.60 | 1,052,100 |
Sep 15, 2023 | 87.38 | 89.14 | 87.02 | 88.16 | 88.16 | 1,548,400 |
Sep 14, 2023 | 91.99 | 92.48 | 87.60 | 87.68 | 87.68 | 1,410,800 |
Sep 13, 2023 | 92.30 | 92.95 | 90.96 | 91.62 | 91.62 | 1,136,700 |
Sep 12, 2023 | 91.20 | 92.28 | 90.70 | 92.06 | 92.06 | 743,600 |
Sep 11, 2023 | 90.20 | 90.91 | 89.61 | 90.86 | 90.86 | 1,170,600 |
Sep 8, 2023 | 90.81 | 91.38 | 89.85 | 90.19 | 90.19 | 949,400 |
Sep 7, 2023 | 90.72 | 90.99 | 89.05 | 90.42 | 90.42 | 1,140,500 |
Sep 6, 2023 | 90.35 | 91.48 | 90.29 | 91.00 | 91.00 | 1,193,600 |
Sep 5, 2023 | 92.48 | 92.61 | 90.63 | 90.74 | 90.74 | 1,142,100 |
Sep 1, 2023 | 92.21 | 93.73 | 91.54 | 93.03 | 93.03 | 1,004,300 |
Aug 31, 2023 | 94.42 | 95.03 | 91.15 | 91.38 | 91.38 | 1,410,600 |
Aug 30, 2023 | 95.00 | 95.13 | 93.52 | 93.81 | 93.81 | 920,000 |
Aug 29, 2023 | 93.30 | 94.65 | 92.09 | 94.48 | 94.48 | 1,048,400 |
Aug 28, 2023 | 94.00 | 94.39 | 92.85 | 93.68 | 93.68 | 1,343,700 |
Aug 25, 2023 | 93.54 | 93.89 | 91.98 | 93.64 | 93.64 | 734,400 |
Aug 24, 2023 | 91.35 | 93.27 | 91.04 | 93.14 | 93.14 | 1,092,900 |
Aug 23, 2023 | 91.12 | 91.17 | 90.04 | 91.07 | 91.07 | 753,700 |
Aug 22, 2023 | 89.94 | 90.87 | 89.79 | 90.53 | 90.53 | 501,900 |
Aug 21, 2023 | 88.89 | 90.38 | 88.74 | 89.87 | 89.87 | 934,500 |
Aug 18, 2023 | 89.27 | 90.16 | 88.46 | 89.05 | 89.05 | 1,235,600 |
Aug 17, 2023 | 90.00 | 90.78 | 89.32 | 89.40 | 89.40 | 704,500 |
Aug 16, 2023 | 90.00 | 90.73 | 89.45 | 90.00 | 90.00 | 673,900 |
Aug 15, 2023 | 90.20 | 91.18 | 89.72 | 90.67 | 90.67 | 614,500 |
Aug 14, 2023 | 89.29 | 90.77 | 89.01 | 90.29 | 90.29 | 776,000 |
Aug 11, 2023 | 90.57 | 90.78 | 88.94 | 89.41 | 89.41 | 1,003,200 |
Aug 10, 2023 | 93.21 | 93.40 | 89.78 | 90.91 | 90.91 | 1,325,100 |
Aug 9, 2023 | 91.29 | 94.07 | 91.24 | 93.23 | 93.23 | 1,679,800 |
Aug 8, 2023 | 88.29 | 90.88 | 87.93 | 90.62 | 90.62 | 1,417,300 |
Aug 7, 2023 | 88.10 | 88.17 | 87.25 | 87.83 | 87.83 | 827,500 |
Aug 4, 2023 | 87.88 | 89.44 | 87.88 | 88.54 | 88.54 | 1,062,400 |
Aug 3, 2023 | 88.37 | 88.54 | 87.69 | 87.74 | 87.74 | 1,095,400 |
Aug 2, 2023 | 88.85 | 89.62 | 87.13 | 88.39 | 88.39 | 1,115,300 |
Aug 1, 2023 | 87.00 | 89.08 | 84.65 | 89.00 | 89.00 | 3,192,800 |
Jul 31, 2023 | 87.94 | 88.05 | 87.07 | 87.93 | 87.93 | 1,550,600 |
Jul 28, 2023 | 87.31 | 87.72 | 86.25 | 87.61 | 87.61 | 1,170,600 |
Jul 27, 2023 | 87.77 | 87.78 | 86.06 | 86.56 | 86.56 | 1,180,200 |
Jul 26, 2023 | 87.65 | 88.05 | 86.91 | 87.27 | 87.27 | 950,500 |
Jul 25, 2023 | 87.54 | 88.17 | 87.46 | 87.83 | 87.83 | 876,300 |
Jul 24, 2023 | 87.58 | 88.58 | 87.34 | 87.41 | 87.41 | 853,500 |
Jul 21, 2023 | 87.91 | 88.30 | 87.38 | 87.72 | 87.72 | 1,212,400 |
Jul 20, 2023 | 86.91 | 87.89 | 86.63 | 87.54 | 87.54 | 844,600 |
Jul 19, 2023 | 86.93 | 87.60 | 86.33 | 87.08 | 87.08 | 960,300 |
Jul 18, 2023 | 86.66 | 87.09 | 85.66 | 86.28 | 86.28 | 1,186,300 |
Jul 17, 2023 | 85.87 | 87.36 | 85.50 | 86.67 | 86.67 | 960,300 |
Jul 14, 2023 | 85.89 | 86.62 | 84.67 | 85.87 | 85.87 | 1,264,200 |
Jul 13, 2023 | 85.80 | 86.10 | 84.86 | 85.71 | 85.71 | 898,600 |
Jul 12, 2023 | 85.35 | 86.10 | 84.49 | 85.24 | 85.24 | 1,333,000 |
Jul 11, 2023 | 85.28 | 85.50 | 84.30 | 85.25 | 85.25 | 1,447,000 |
Jul 10, 2023 | 85.09 | 87.12 | 84.92 | 85.52 | 85.52 | 1,307,000 |
Jul 7, 2023 | 85.37 | 86.14 | 84.02 | 85.07 | 85.07 | 1,341,100 |
Jul 6, 2023 | 85.93 | 86.14 | 83.85 | 85.60 | 85.60 | 3,240,200 |
Jul 5, 2023 | 87.42 | 88.00 | 86.00 | 87.27 | 87.27 | 1,398,100 |
Jul 3, 2023 | 86.21 | 86.93 | 85.40 | 85.89 | 85.89 | 1,697,100 |
Jun 30, 2023 | 90.00 | 91.77 | 86.54 | 86.68 | 86.68 | 3,704,300 |
Jun 29, 2023 | 91.93 | 96.25 | 88.20 | 88.93 | 88.93 | 5,882,000 |
Jun 28, 2023 | 92.17 | 92.83 | 91.43 | 92.22 | 92.22 | 1,127,200 |
Jun 27, 2023 | 92.37 | 92.77 | 91.45 | 91.73 | 91.73 | 984,600 |
Jun 26, 2023 | 93.50 | 93.67 | 92.26 | 92.29 | 92.29 | 1,207,600 |
Jun 23, 2023 | 95.44 | 95.44 | 93.15 | 93.50 | 93.50 | 1,650,400 |
Jun 22, 2023 | 96.03 | 96.21 | 95.33 | 95.61 | 95.61 | 686,600 |
Jun 21, 2023 | 95.11 | 96.43 | 94.95 | 96.34 | 96.34 | 813,100 |
Jun 20, 2023 | 95.41 | 96.16 | 94.77 | 95.21 | 95.21 | 977,300 |
Jun 16, 2023 | 95.98 | 96.68 | 95.45 | 96.29 | 96.29 | 1,425,900 |
Jun 15, 2023 | 94.00 | 96.35 | 93.96 | 95.84 | 95.84 | 972,600 |
Jun 14, 2023 | 95.25 | 95.30 | 94.05 | 94.41 | 94.41 | 925,200 |
Jun 13, 2023 | 93.49 | 94.98 | 93.46 | 94.75 | 94.75 | 1,042,900 |
Jun 12, 2023 | 91.50 | 93.53 | 91.50 | 93.32 | 93.32 | 822,300 |
Jun 9, 2023 | 92.13 | 92.24 | 91.18 | 91.37 | 91.37 | 621,400 |
Jun 8, 2023 | 91.01 | 92.45 | 90.92 | 92.26 | 92.26 | 539,000 |
Jun 7, 2023 | 91.88 | 92.77 | 90.73 | 91.00 | 91.00 | 932,300 |
Jun 6, 2023 | 92.29 | 92.97 | 91.75 | 92.01 | 92.01 | 802,100 |
Jun 5, 2023 | 93.03 | 93.49 | 90.75 | 91.73 | 91.73 | 998,400 |
Jun 2, 2023 | 88.74 | 93.45 | 88.64 | 93.36 | 93.36 | 1,729,600 |
Jun 1, 2023 | 87.16 | 88.44 | 85.66 | 88.26 | 88.26 | 1,075,300 |
May 31, 2023 | 87.54 | 88.55 | 86.58 | 86.94 | 86.94 | 2,631,500 |
May 30, 2023 | 88.20 | 88.45 | 86.40 | 87.22 | 87.22 | 1,107,700 |
May 26, 2023 | 88.99 | 89.81 | 88.48 | 88.49 | 88.49 | 725,000 |
May 25, 2023 | 89.95 | 89.95 | 87.81 | 88.73 | 88.73 | 954,500 |
May 24, 2023 | 91.76 | 91.85 | 90.38 | 90.54 | 90.54 | 666,100 |
May 23, 2023 | 92.43 | 93.29 | 91.64 | 91.99 | 91.99 | 747,100 |
May 22, 2023 | 92.04 | 93.11 | 91.79 | 92.77 | 92.77 | 608,700 |
May 19, 2023 | 92.53 | 93.35 | 91.52 | 91.90 | 91.90 | 766,300 |
May 18, 2023 | 92.48 | 92.48 | 91.16 | 92.23 | 92.23 | 633,500 |
May 17, 2023 | 92.52 | 92.75 | 91.41 | 92.27 | 92.27 | 825,200 |
May 16, 2023 | 93.61 | 94.41 | 90.92 | 92.02 | 92.02 | 1,228,200 |
May 15, 2023 | 94.04 | 96.47 | 93.93 | 95.18 | 95.18 | 1,008,900 |
May 12, 2023 | 96.05 | 96.16 | 93.36 | 93.93 | 93.93 | 1,062,300 |
May 11, 2023 | 95.15 | 95.41 | 93.94 | 95.39 | 95.39 | 806,400 |
May 10, 2023 | 96.02 | 96.02 | 93.94 | 95.14 | 95.14 | 787,800 |
May 9, 2023 | 95.49 | 95.98 | 93.80 | 95.61 | 95.61 | 836,000 |
May 8, 2023 | 96.69 | 97.50 | 95.08 | 95.94 | 95.94 | 771,300 |
May 5, 2023 | 95.79 | 97.14 | 94.84 | 96.63 | 96.63 | 934,200 |
May 4, 2023 | 93.89 | 95.47 | 92.30 | 95.45 | 95.45 | 798,200 |
May 3, 2023 | 93.64 | 94.50 | 93.04 | 93.58 | 93.58 | 1,024,800 |
May 2, 2023 | 96.29 | 96.77 | 93.62 | 93.82 | 93.82 | 1,072,100 |
May 1, 2023 | 96.54 | 97.42 | 95.30 | 96.98 | 96.98 | 1,041,400 |
Apr 28, 2023 | 92.07 | 96.55 | 91.96 | 96.04 | 96.04 | 1,739,400 |
Apr 27, 2023 | 92.07 | 93.41 | 89.25 | 92.45 | 92.45 | 1,959,000 |
Apr 26, 2023 | 94.67 | 95.00 | 92.67 | 93.00 | 93.00 | 1,529,000 |
Related Tickers
INCY Incyte Corporation
51.18
-1.08%
SRPT Sarepta Therapeutics, Inc.
127.39
+2.53%
ALNY Alnylam Pharmaceuticals, Inc.
143.71
-0.06%
APLS Apellis Pharmaceuticals, Inc.
47.93
-4.01%
RARE Ultragenyx Pharmaceutical Inc.
43.85
-0.97%
DAWN Day One Biopharmaceuticals, Inc.
13.21
-13.03%
AGIO Agios Pharmaceuticals, Inc.
31.67
0.00%
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
REGN Regeneron Pharmaceuticals, Inc.
890.68
-1.75%
SAGE Sage Therapeutics, Inc.
13.58
-3.00%