BIOG

Biotech Growth Historical Data - BIOG

BIOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 999.00 19.00 1.94% 981.00 999.00 980.00 62,545
Aug 12 2022 980.00 -1.00 -0.1% 979.00 980.00 976.00 46,794
Aug 11 2022 981.00 20.00 2.08% 950.00 981.00 950.00 122,213
Aug 10 2022 961.00 7.00 0.73% 940.00 961.00 940.00 167,045
Aug 09 2022 954.00 0.00 0.0% 962.00 966.00 954.00 34,578
Aug 08 2022 954.00 38.00 4.15% 935.00 961.00 935.00 78,398
Aug 05 2022 916.00 26.00 2.92% 895.00 927.00 895.00 38,680
Aug 04 2022 890.00 24.00 2.77% 877.00 893.00 877.00 33,481
Aug 03 2022 866.00 22.00 2.61% 846.00 876.00 846.00 148,944
Aug 02 2022 844.00 -5.00 -0.59% 860.00 860.00 835.00 50,821
Aug 01 2022 849.00 -1.00 -0.12% 858.00 858.00 845.00 105,583
Jul 29 2022 850.00 -16.00 -1.85% 866.00 868.00 850.00 50,148
Jul 28 2022 866.00 -4.00 -0.46% 860.00 869.00 859.00 34,574
Jul 27 2022 870.00 5.00 0.58% 862.00 880.00 862.00 30,317
Jul 26 2022 865.00 -8.00 -0.92% 871.00 871.00 850.00 92,198
Jul 25 2022 873.00 -16.00 -1.8% 886.00 886.00 860.00 78,842
Jul 22 2022 889.00 -5.00 -0.56% 909.00 909.00 875.00 63,095
Jul 21 2022 894.00 -1.00 -0.11% 892.00 896.00 889.00 156,410
Jul 20 2022 895.00 17.00 1.94% 879.00 895.00 879.00 25,784
Jul 19 2022 878.00 -4.00 -0.45% 879.00 879.00 847.00 108,895
Jul 18 2022 882.00 0.00 0.0% 880.00 886.00 879.00 234,006
Jul 15 2022 882.00 1.00 0.11% 883.00 883.00 880.00 71,159
Jul 14 2022 881.00 -7.00 -0.79% 894.00 894.00 881.00 20,603
Jul 13 2022 888.00 26.00 3.02% 863.00 891.00 863.00 23,409
Jul 12 2022 862.00 -28.00 -3.15% 877.00 878.00 860.00 29,701
Jul 11 2022 890.00 4.00 0.45% 889.00 895.00 888.00 46,888
Jul 08 2022 886.00 9.00 1.03% 880.00 888.00 880.00 63,559
Jul 07 2022 877.00 7.00 0.8% 868.00 880.00 866.00 46,210
Jul 06 2022 870.00 28.00 3.33% 820.00 874.00 820.00 91,491
Jul 05 2022 842.00 16.00 1.94% 829.00 847.00 821.00 95,297
Jul 04 2022 826.00 -2.00 -0.24% 826.00 826.00 826.00 21,594
Jul 01 2022 828.00 24.00 2.99% 812.00 834.00 812.00 24,546
Jun 30 2022 804.00 -16.00 -1.95% 800.00 811.00 800.00 39,198
Jun 29 2022 820.00 -8.00 -0.97% 818.00 820.00 808.00 20,678
Jun 28 2022 828.00 0.00 0.0% 826.00 830.00 824.00 42,824
Jun 27 2022 828.00 8.00 0.98% 836.00 836.00 828.00 73,657
Jun 24 2022 820.00 6.00 0.74% 814.00 829.00 814.00 115,880
Jun 23 2022 814.00 1.00 0.12% 800.00 814.00 799.00 47,506
Jun 22 2022 813.00 -3.00 -0.37% 805.00 820.00 804.00 66,946
Jun 21 2022 816.00 2.00 0.25% 817.00 830.00 816.00 44,400
Jun 20 2022 814.00 6.00 0.74% 808.00 815.00 799.00 37,943
Jun 17 2022 808.00 38.00 4.94% 750.00 814.00 750.00 79,569
Jun 16 2022 770.00 -27.00 -3.39% 790.00 790.00 757.00 35,730
Jun 15 2022 797.00 16.00 2.05% 768.00 805.00 768.00 30,344
Jun 14 2022 781.00 16.00 2.09% 770.00 781.00 770.00 39,453
Jun 13 2022 765.00 -35.00 -4.38% 785.00 790.00 760.00 43,934
Jun 10 2022 800.00 -22.00 -2.68% 805.00 822.00 785.00 61,465
Jun 09 2022 822.00 -8.00 -0.96% 819.00 822.00 817.00 51,251
Jun 08 2022 830.00 8.00 0.97% 813.00 830.00 813.00 32,303
Jun 07 2022 822.00 1.00 0.12% 816.00 822.00 815.00 22,787
Jun 06 2022 821.00 20.00 2.5% 815.00 835.00 815.00 56,174
Jun 03 2022 801.00 0.00 +0.00% 801.00 801.00 801.00 0.00
Jun 02 2022 801.00 0.00 0.0% 801.00 801.00 801.00 0.00
Jun 01 2022 801.00 -9.00 -1.11% 827.00 827.00 793.00 30,837
May 31 2022 810.00 -18.00 -2.17% 822.00 822.00 810.00 34,873
May 30 2022 828.00 12.00 1.47% 819.00 839.00 819.00 42,842
May 27 2022 816.00 8.00 0.99% 814.00 816.00 804.00 47,832
May 26 2022 808.00 6.00 0.75% 805.00 814.00 801.00 23,910
May 25 2022 802.00 3.00 0.38% 800.00 802.00 795.00 45,402
May 24 2022 799.00 -18.00 -2.2% 822.00 822.00 789.00 23,983
May 23 2022 817.00 -1.00 -0.12% 830.00 836.00 815.00 73,713
May 20 2022 818.00 -2.00 -0.24% 839.00 839.00 818.00 225,345
May 19 2022 820.00 -6.00 -0.73% 832.00 832.00 809.00 72,430
May 18 2022 826.00 2.00 0.24% 833.00 843.00 826.00 66,735
Your Recent History
LSE
BIOG
Biotech Gr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220816 04:12:56