Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BIOABS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 222.80 | 7.20 | 3.34% | 215.00 | 223.60 | 213.00 | 2,015 |
| Mar 06 2025 | 215.60 | -3.40 | -1.55% | 218.60 | 220.80 | 213.40 | 4,314 |
| Mar 05 2025 | 219.00 | 2.80 | 1.30% | 220.20 | 222.00 | 219.00 | 1,852 |
| Mar 04 2025 | 216.20 | -6.80 | -3.05% | 220.20 | 220.20 | 216.00 | 4,397 |
| Mar 03 2025 | 223.00 | -21.60 | -8.83% | 243.80 | 243.80 | 221.00 | 16,708 |
| Feb 28 2025 | 244.60 | 1.80 | 0.74% | 241.20 | 258.00 | 240.40 | 14,409 |
| Feb 27 2025 | 242.80 | 1.60 | 0.66% | 241.60 | 245.00 | 241.60 | 2,359 |
| Feb 26 2025 | 241.20 | -2.20 | -0.90% | 243.20 | 243.80 | 239.60 | 2,780 |
| Feb 25 2025 | 243.40 | -1.60 | -0.65% | 246.20 | 248.80 | 242.60 | 2,783 |
| Feb 24 2025 | 245.00 | -0.80 | -0.33% | 248.80 | 250.20 | 244.00 | 31,772 |
| Feb 21 2025 | 245.80 | -13.60 | -5.24% | 260.20 | 261.80 | 244.80 | 8,706 |
| Feb 20 2025 | 259.40 | 24.20 | 10.29% | 246.80 | 270.80 | 243.20 | 15,585 |
| Feb 19 2025 | 235.20 | -3.40 | -1.42% | 239.00 | 240.20 | 235.00 | 2,905 |
| Feb 18 2025 | 238.60 | 6.80 | 2.93% | 238.00 | 245.00 | 236.40 | 4,973 |
| Feb 17 2025 | 231.80 | 19.40 | 9.13% | 214.20 | 232.40 | 214.00 | 4,648 |
| Feb 14 2025 | 212.40 | -8.60 | -3.89% | 219.20 | 226.00 | 212.20 | 7,964 |
| Feb 13 2025 | 221.00 | 4.00 | 1.84% | 223.00 | 230.60 | 216.40 | 10,029 |
| Feb 12 2025 | 217.00 | -2.60 | -1.18% | 219.80 | 220.40 | 215.00 | 10,101 |
| Feb 11 2025 | 219.60 | 0.20 | 0.09% | 218.00 | 221.60 | 217.40 | 8,652 |
| Feb 10 2025 | 219.40 | -4.40 | -1.97% | 223.60 | 223.80 | 219.20 | 5,102 |
| Feb 07 2025 | 223.80 | 1.80 | 0.81% | 230.00 | 236.80 | 222.7903 | 6,791 |
| Feb 06 2025 | 222.00 | 2.00 | 0.91% | 220.60 | 224.80 | 220.40 | 1,919 |
| Feb 05 2025 | 220.00 | 6.20 | 2.90% | 215.20 | 221.60 | 213.40 | 2,124 |
| Feb 04 2025 | 213.80 | -0.20 | -0.09% | 212.80 | 216.60 | 211.80 | 1,933 |
| Feb 03 2025 | 214.00 | -6.80 | -3.08% | 212.60 | 217.00 | 210.60 | 2,710 |
| Jan 31 2025 | 220.80 | -8.98 | -3.91% | 229.60 | 236.40 | 201.60 | 15,914 |
| Jan 30 2025 | 229.7803 | 5.18 | 2.31% | 222.20 | 230.60 | 222.20 | 9,958 |
| Jan 29 2025 | 224.60 | 6.40 | 2.93% | 219.80 | 226.40 | 219.80 | 2,884 |
| Jan 28 2025 | 218.20 | -0.60 | -0.27% | 219.60 | 224.00 | 217.60 | 4,461 |
| Jan 27 2025 | 218.80 | 1.20 | 0.55% | 220.00 | 221.20 | 212.60 | 5,012 |
| Jan 24 2025 | 217.60 | 17.60 | 8.80% | 205.40 | 218.00 | 205.00 | 4,490 |
| Jan 23 2025 | 200.00 | 4.00 | 2.04% | 198.40 | 201.00 | 197.50 | 716 |
| Jan 22 2025 | 196.00 | -2.00 | -1.01% | 201.20 | 201.20 | 195.40 | 1,531 |
| Jan 21 2025 | 198.00 | 2.40 | 1.23% | 194.80 | 200.00 | 193.80 | 2,050 |
| Jan 20 2025 | 195.60 | -0.90 | -0.46% | 196.20 | 200.60 | 195.60 | 1,376 |
| Jan 17 2025 | 196.50 | -6.10 | -3.01% | 202.20 | 203.20 | 196.50 | 2,107 |
| Jan 16 2025 | 202.60 | -1.00 | -0.49% | 204.40 | 206.60 | 201.80 | 342 |
| Jan 15 2025 | 203.60 | 3.00 | 1.50% | 200.00 | 204.40 | 196.50 | 2,154 |
| Jan 14 2025 | 200.60 | 4.70 | 2.40% | 198.40 | 201.20 | 198.30 | 1,920 |
| Jan 13 2025 | 195.90 | -10.90 | -5.27% | 205.80 | 205.80 | 195.50 | 5,345 |
| Jan 10 2025 | 206.80 | 2.20 | 1.08% | 205.40 | 210.80 | 202.20 | 5,551 |
| Jan 09 2025 | 204.60 | -1.40 | -0.68% | 204.60 | 209.40 | 204.60 | 3,270 |
| Jan 08 2025 | 206.00 | -3.60 | -1.72% | 208.40 | 210.60 | 205.80 | 5,119 |
| Jan 07 2025 | 209.60 | -2.40 | -1.13% | 210.80 | 211.20 | 205.60 | 3,820 |
| Jan 06 2025 | 212.00 | 0.00 | 0.00% | 212.00 | 212.00 | 212.00 | 0.00 |
| Jan 03 2025 | 212.00 | 2.20 | 1.05% | 208.80 | 213.20 | 208.80 | 3,836 |
| Jan 02 2025 | 209.80 | 10.20 | 5.11% | 201.60 | 209.80 | 201.60 | 2,757 |
| Jan 01 2025 | 199.60 | 0.00 | 0.00% | 199.60 | 199.60 | 199.60 | 0.00 |
| Dec 31 2024 | 199.60 | 0.00 | 0.00% | 199.60 | 199.60 | 199.60 | 0.00 |
| Dec 30 2024 | 199.60 | -4.00 | -1.96% | 203.00 | 203.00 | 199.20 | 1,622 |
| Dec 27 2024 | 203.60 | 1.60 | 0.79% | 199.80 | 206.00 | 199.80 | 6,522 |
| Dec 26 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 0.00 |
| Dec 25 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 0.00 |
| Dec 24 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 0.00 |
| Dec 23 2024 | 202.00 | -10.80 | -5.08% | 212.20 | 212.20 | 198.60 | 9,596 |
| Dec 20 2024 | 212.80 | -7.40 | -3.36% | 219.00 | 221.80 | 203.40 | 13,327 |
| Dec 19 2024 | 220.20 | 50.20 | 29.53% | 206.20 | 226.20 | 202.40 | 44,516 |
| Dec 18 2024 | 170.00 | -1.60 | -0.93% | 171.20 | 171.90 | 167.80 | 2,892 |
| Dec 17 2024 | 171.60 | -1.60 | -0.92% | 171.90 | 173.40 | 170.20 | 1,848 |
| Dec 16 2024 | 173.20 | 1.40 | 0.81% | 171.00 | 173.20 | 168.80 | 1,673 |
| Dec 13 2024 | 171.80 | -3.10 | -1.77% | 174.50 | 177.90 | 170.70 | 6,874 |
| Dec 12 2024 | 174.90 | -5.30 | -2.94% | 180.50 | 186.40 | 174.20 | 7,649 |
| Dec 11 2024 | 180.20 | -0.10 | -0.06% | 180.90 | 180.90 | 178.00 | 3,092 |
| Dec 10 2024 | 180.30 | 0.20 | 0.11% | 180.10 | 182.70 | 179.00 | 12,296 |
| Dec 09 2024 | 180.10 | -3.20 | -1.75% | 182.20 | 183.40 | 179.30 | 11,091 |
