Biotech Growth Historical Data - BIOG

BIOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 823.00 17.00 2.11% 800.00 823.00 795.00 237,720
Apr 01 2020 806.00 -8.00 -0.98% 808.00 808.00 787.00 154,834
Mar 31 2020 814.00 16.00 2.01% 816.00 828.00 800.00 71,582
Mar 30 2020 798.00 22.00 2.84% 794.00 798.00 760.00 59,601
Mar 27 2020 776.00 -42.00 -5.13% 804.00 806.00 776.00 47,382
Mar 26 2020 818.00 20.00 2.51% 770.00 818.00 770.00 101,979
Mar 25 2020 798.00 34.00 4.45% 778.00 800.00 770.00 184,166
Mar 24 2020 764.00 42.00 5.82% 738.00 776.00 738.00 150,533
Mar 23 2020 722.00 -46.00 -5.99% 750.00 762.00 722.00 66,905
Mar 20 2020 768.00 12.00 1.59% 786.00 812.00 750.00 323,765
Mar 19 2020 756.00 46.00 6.48% 724.00 772.00 722.00 74,061
Mar 18 2020 710.00 -40.00 -5.33% 732.00 732.00 680.00 84,426
Mar 17 2020 750.00 -32.00 -4.09% 762.00 770.00 696.00 474,422
Mar 16 2020 782.00 6.00 0.77% 756.00 786.00 722.00 138,343
Mar 13 2020 776.00 -8.00 -1.02% 802.00 826.00 752.00 142,445
Mar 12 2020 784.00 -62.00 -7.33% 820.00 828.00 764.00 68,232
Mar 11 2020 846.00 -24.00 -2.76% 878.00 886.00 846.00 44,498
Mar 10 2020 870.00 -10.00 -1.14% 908.00 914.00 860.00 48,161
Mar 09 2020 880.00 -70.00 -7.37% 910.00 910.00 850.00 82,698
Mar 06 2020 950.00 -34.00 -3.46% 960.00 960.00 930.00 159,572
Mar 05 2020 984.00 6.00 0.61% 984.00 990.00 960.00 51,106
Mar 04 2020 978.00 18.00 1.88% 964.00 978.00 964.00 65,218
Mar 03 2020 960.00 24.00 2.56% 958.00 976.00 946.00 216,498
Mar 02 2020 936.00 40.00 4.46% 882.00 960.00 882.00 155,501
Feb 28 2020 896.00 -24.00 -2.61% 894.00 896.00 862.00 154,934
Feb 27 2020 920.00 -20.00 -2.13% 928.00 932.00 900.00 79,471
Feb 26 2020 940.00 2.00 0.21% 912.00 942.00 892.00 123,859
Feb 25 2020 938.00 -24.00 -2.49% 964.00 972.00 932.00 72,125
Feb 24 2020 962.00 -32.00 -3.22% 972.00 974.00 952.00 101,619
Feb 21 2020 994.00 0.00 0.0% 1,000.00 1,000.00 978.00 117,381
Feb 20 2020 994.00 -16.00 -1.58% 1,010.00 1,010.00 992.00 69,537
Feb 19 2020 1,010.00 20.00 2.02% 1,005.00 1,010.00 1,000.00 293,696
Feb 18 2020 990.00 0.00 0.0% 1,000.00 1,000.00 982.00 74,980
Feb 17 2020 990.00 -10.00 -1.0% 998.00 1,010.00 990.00 30,724
Feb 14 2020 1,000.00 0.00 0.0% 992.00 1,000.00 986.00 83,281
Feb 13 2020 1,000.00 -5.00 -0.5% 1,015.00 1,015.00 992.00 147,511
Feb 12 2020 1,005.00 0.00 0.0% 1,010.00 1,010.00 1,005.00 83,559
Feb 11 2020 1,005.00 5.00 0.5% 1,005.00 1,010.00 1,000.00 116,463
Feb 10 2020 1,000.00 10.00 1.01% 982.00 1,000.00 980.00 108,460
Feb 07 2020 990.00 0.00 0.0% 990.00 998.00 978.00 88,607
Feb 06 2020 990.00 12.00 1.23% 984.00 998.00 982.00 100,289
Feb 05 2020 978.00 14.00 1.45% 962.00 980.00 962.00 269,029
Feb 04 2020 964.00 30.00 3.21% 936.00 964.00 936.00 55,247
Feb 03 2020 934.00 28.00 3.09% 918.00 934.00 918.00 171,872
Jan 31 2020 906.00 -10.00 -1.09% 922.00 922.00 902.00 269,763
Jan 30 2020 916.00 -30.00 -3.17% 946.00 946.00 908.00 81,727
Jan 29 2020 946.00 10.00 1.07% 944.00 946.00 934.00 143,318
Jan 28 2020 936.00 26.00 2.86% 912.00 936.00 912.00 106,386
Jan 27 2020 910.00 -18.00 -1.94% 914.00 914.00 896.00 68,777
Jan 24 2020 928.00 -12.00 -1.28% 932.00 940.00 924.00 214,873
Jan 23 2020 940.00 -10.00 -1.05% 950.00 950.00 928.00 79,577
Jan 22 2020 950.00 -10.00 -1.04% 956.00 962.00 940.00 234,394
Jan 21 2020 960.00 -2.00 -0.21% 964.00 964.00 952.00 67,496
Jan 20 2020 962.00 4.00 0.42% 952.00 962.00 948.00 68,537
Jan 17 2020 958.00 10.00 1.05% 934.00 958.00 934.00 159,222
Jan 16 2020 948.00 -6.00 -0.63% 954.00 954.00 944.00 226,026
Jan 15 2020 954.00 22.00 2.36% 932.00 954.00 932.00 28,453
Jan 14 2020 932.00 2.00 0.22% 932.00 932.00 924.00 142,352
Jan 13 2020 930.00 -22.00 -2.31% 952.00 956.00 928.00 434,323
Jan 10 2020 952.00 14.00 1.49% 936.00 952.00 936.00 177,642
Jan 09 2020 938.00 14.00 1.52% 930.00 940.00 928.00 267,840
Jan 08 2020 924.00 -8.00 -0.86% 930.00 930.00 922.00 104,908
Jan 07 2020 932.00 12.00 1.3% 920.00 940.00 920.00 208,363
Jan 06 2020 920.00 -14.00 -1.5% 916.00 920.00 906.00 316,907
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:20200403 08:58:46