BIOG

Biotech Growth Historical Data - BIOG

BIOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1,252.00 18.00 1.46% 1,250.00 1,260.00 1,246.00 54,890
Sep 16 2021 1,234.00 -6.00 -0.48% 1,238.00 1,244.00 1,234.00 26,895
Sep 15 2021 1,240.00 -6.00 -0.48% 1,244.00 1,244.00 1,224.00 39,465
Sep 14 2021 1,246.00 0.00 0.0% 1,238.00 1,246.00 1,238.00 87,867
Sep 13 2021 1,246.00 -2.00 -0.16% 1,270.00 1,270.00 1,232.00 42,858
Sep 10 2021 1,248.00 -2.00 -0.16% 1,252.00 1,252.00 1,232.00 102,811
Sep 09 2021 1,250.00 -2.00 -0.16% 1,246.00 1,262.00 1,242.00 42,436
Sep 08 2021 1,252.00 -6.00 -0.48% 1,278.00 1,278.00 1,240.00 104,267
Sep 07 2021 1,258.00 6.00 0.48% 1,246.00 1,260.00 1,238.00 133,444
Sep 06 2021 1,252.00 10.00 0.81% 1,250.00 1,254.00 1,246.00 69,326
Sep 03 2021 1,242.00 -14.00 -1.11% 1,260.00 1,260.00 1,242.00 83,531
Sep 02 2021 1,256.00 -2.00 -0.16% 1,260.00 1,264.00 1,256.00 79,514
Sep 01 2021 1,258.00 -2.00 -0.16% 1,268.00 1,270.00 1,254.00 72,393
Aug 31 2021 1,260.00 -5.00 -0.4% 1,238.00 1,268.00 1,238.00 129,930
Aug 30 2021 1,265.00 0.00 +0.00% 1,246.00 1,265.00 1,246.00 0.00
Aug 27 2021 1,265.00 19.00 1.52% 1,246.00 1,265.00 1,246.00 79,079
Aug 26 2021 1,246.00 -9.00 -0.72% 1,258.00 1,260.00 1,246.00 95,433
Aug 25 2021 1,255.00 23.00 1.87% 1,250.00 1,255.00 1,244.00 93,076
Aug 24 2021 1,232.00 -2.00 -0.16% 1,238.00 1,242.00 1,230.00 65,017
Aug 23 2021 1,234.00 56.00 4.75% 1,180.00 1,234.00 1,178.00 94,614
Aug 20 2021 1,178.00 26.00 2.26% 1,148.00 1,178.00 1,144.00 58,842
Aug 19 2021 1,152.00 -16.00 -1.37% 1,164.00 1,168.00 1,134.00 73,799
Aug 18 2021 1,168.00 -14.00 -1.18% 1,198.00 1,202.00 1,160.00 92,025
Aug 17 2021 1,182.00 -2.00 -0.17% 1,176.00 1,190.00 1,166.00 90,865
Aug 16 2021 1,184.00 -28.00 -2.31% 1,222.00 1,222.00 1,180.00 130,557
Aug 13 2021 1,212.00 -10.00 -0.82% 1,230.00 1,232.00 1,212.00 43,326
Aug 12 2021 1,222.00 0.00 0.0% 1,238.00 1,238.00 1,222.00 91,952
Aug 11 2021 1,222.00 -28.00 -2.24% 1,246.00 1,252.00 1,222.00 89,363
Aug 10 2021 1,250.00 -20.00 -1.57% 1,268.00 1,278.00 1,240.00 70,893
Aug 09 2021 1,270.00 2.00 0.16% 1,256.00 1,270.00 1,256.00 77,005
Aug 06 2021 1,268.00 10.00 0.79% 1,258.00 1,270.00 1,258.00 81,918
Aug 05 2021 1,258.00 10.00 0.8% 1,242.00 1,258.00 1,242.00 82,835
Aug 04 2021 1,248.00 10.00 0.81% 1,236.00 1,254.00 1,236.00 154,577
Aug 03 2021 1,238.00 2.00 0.16% 1,246.00 1,250.00 1,230.00 45,179
Aug 02 2021 1,236.00 10.00 0.82% 1,226.00 1,236.00 1,226.00 45,657
Jul 30 2021 1,226.00 -12.00 -0.97% 1,220.00 1,226.00 1,214.00 87,479
Jul 29 2021 1,238.00 12.00 0.98% 1,238.00 1,250.00 1,236.00 72,176
Jul 28 2021 1,226.00 24.00 2.0% 1,208.00 1,232.00 1,202.00 146,501
Jul 27 2021 1,202.00 -56.00 -4.45% 1,242.00 1,242.00 1,190.00 118,788
Jul 26 2021 1,258.00 -20.00 -1.56% 1,288.00 1,288.00 1,250.00 99,647
Jul 23 2021 1,278.00 -10.00 -0.78% 1,280.00 1,290.00 1,272.00 97,820
Jul 22 2021 1,288.00 8.00 0.63% 1,312.00 1,312.00 1,288.00 61,636
Jul 21 2021 1,280.00 -28.00 -2.14% 1,322.00 1,328.00 1,280.00 79,864
Jul 20 2021 1,308.00 4.00 0.31% 1,280.00 1,328.00 1,280.00 26,753
Jul 19 2021 1,304.00 -12.00 -0.91% 1,312.00 1,312.00 1,284.00 59,742
Jul 16 2021 1,316.00 14.00 1.08% 1,304.00 1,316.00 1,304.00 30,752
Jul 15 2021 1,302.00 -34.00 -2.54% 1,336.00 1,336.00 1,296.00 69,345
Jul 14 2021 1,336.00 -28.00 -2.05% 1,362.00 1,362.00 1,336.00 49,412
Jul 13 2021 1,364.00 -4.00 -0.29% 1,368.00 1,380.00 1,362.00 29,175
Jul 12 2021 1,368.00 -12.00 -0.87% 1,380.00 1,388.00 1,344.00 51,790
Jul 09 2021 1,380.00 0.00 0.0% 1,372.00 1,380.00 1,370.00 30,919
Jul 08 2021 1,380.00 -10.00 -0.72% 1,382.00 1,388.00 1,352.00 51,578
Jul 07 2021 1,390.00 -10.00 -0.71% 1,406.00 1,408.00 1,390.00 48,730
Jul 06 2021 1,400.00 -23.00 -1.62% 1,408.00 1,408.00 1,400.00 39,747
Jul 05 2021 1,423.00 15.00 1.07% 1,444.00 1,444.00 1,418.00 127,615
Jul 02 2021 1,408.00 -4.00 -0.28% 1,424.00 1,438.00 1,408.00 52,248
Jul 01 2021 1,412.00 4.00 0.28% 1,408.00 1,420.00 1,408.00 46,510
Jun 30 2021 1,408.00 12.00 0.86% 1,396.00 1,420.00 1,396.00 74,403
Jun 29 2021 1,396.00 -6.00 -0.43% 1,410.00 1,410.00 1,396.00 55,504
Jun 28 2021 1,402.00 48.00 3.55% 1,358.00 1,408.00 1,358.00 84,166
Jun 25 2021 1,354.00 -24.00 -1.74% 1,358.00 1,364.00 1,354.00 66,901
Jun 24 2021 1,378.00 44.00 3.3% 1,336.00 1,378.00 1,336.00 61,465
Jun 23 2021 1,334.00 4.00 0.3% 1,356.00 1,356.00 1,334.00 40,311
Jun 22 2021 1,330.00 -28.00 -2.06% 1,348.00 1,354.00 1,330.00 54,431
Jun 21 2021 1,358.00 10.00 0.74% 1,336.00 1,358.00 1,330.00 58,756
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.

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

P: V: D:20210919 17:12:10