Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIOABS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 157.20 | 11.50 | 7.89% | 149.10 | 165.45 | 143.90 | 29,459 |
| Jul 26 2024 | 145.70 | -76.90 | -34.55% | 222.20 | 225.60 | 143.20 | 78,541 |
| Jul 25 2024 | 222.60 | -11.40 | -4.87% | 232.20 | 233.20 | 221.40 | 2,711 |
| Jul 24 2024 | 234.00 | 0.60 | 0.26% | 233.60 | 234.60 | 232.20 | 2,942 |
| Jul 23 2024 | 233.40 | 7.80 | 3.46% | 232.80 | 233.40 | 229.80 | 2,558 |
| Jul 22 2024 | 225.60 | 0.00 | 0.00% | 229.40 | 230.70 | 225.40 | 1,602 |
| Jul 19 2024 | 225.60 | -5.20 | -2.25% | 228.60 | 229.00 | 221.50 | 3,844 |
| Jul 18 2024 | 230.80 | 3.60 | 1.58% | 225.20 | 234.40 | 225.20 | 1,192 |
| Jul 17 2024 | 227.20 | -8.80 | -3.73% | 235.00 | 236.30 | 227.20 | 991 |
| Jul 16 2024 | 236.00 | 0.00 | 0.00% | 233.40 | 236.60 | 233.40 | 3,945 |
| Jul 15 2024 | 236.00 | -2.40 | -1.01% | 237.00 | 238.20 | 231.50 | 1,917 |
| Jul 12 2024 | 238.40 | 8.80 | 3.83% | 234.40 | 238.80 | 234.40 | 2,688 |
| Jul 11 2024 | 229.60 | 0.00 | 0.00% | 229.80 | 230.00 | 228.40 | 4,965 |
| Jul 10 2024 | 229.60 | 6.80 | 3.05% | 224.20 | 230.00 | 222.90 | 5,663 |
| Jul 09 2024 | 222.80 | 3.60 | 1.64% | 218.60 | 224.00 | 218.60 | 1,905 |
| Jul 08 2024 | 219.20 | -1.60 | -0.72% | 220.40 | 222.20 | 217.80 | 1,722 |
| Jul 05 2024 | 220.80 | 0.20 | 0.09% | 224.80 | 224.80 | 218.60 | 2,335 |
| Jul 04 2024 | 220.60 | -4.20 | -1.87% | 223.40 | 228.60 | 220.60 | 1,679 |
| Jul 03 2024 | 224.80 | -9.40 | -4.01% | 230.80 | 230.80 | 222.00 | 6,864 |
| Jul 02 2024 | 234.20 | -1.20 | -0.51% | 234.00 | 234.80 | 229.40 | 7,837 |
| Jul 01 2024 | 235.40 | 6.60 | 2.88% | 231.40 | 235.60 | 228.20 | 2,293 |
| Jun 28 2024 | 228.80 | 7.80 | 3.53% | 226.60 | 230.20 | 223.00 | 2,838 |
| Jun 27 2024 | 221.00 | -2.00 | -0.90% | 224.20 | 224.80 | 219.00 | 1,372 |
| Jun 26 2024 | 223.00 | -3.80 | -1.68% | 228.40 | 228.40 | 223.00 | 3,696 |
| Jun 25 2024 | 226.80 | 1.00 | 0.44% | 225.00 | 228.60 | 224.80 | 2,934 |
| Jun 24 2024 | 225.80 | 9.80 | 4.54% | 218.40 | 227.20 | 218.40 | 1,682 |
| Jun 21 2024 | 216.00 | 0.00 | 0.00% | 216.00 | 216.00 | 216.00 | 0.00 |
| Jun 20 2024 | 216.00 | 2.40 | 1.12% | 221.20 | 221.30 | 215.20 | 2,929 |
| Jun 19 2024 | 213.60 | -3.60 | -1.66% | 214.00 | 216.00 | 213.50 | 1,597 |
| Jun 18 2024 | 217.20 | -8.00 | -3.55% | 225.80 | 225.80 | 213.50 | 5,298 |
| Jun 17 2024 | 225.20 | -1.40 | -0.62% | 226.00 | 226.70 | 224.20 | 19,403 |
| Jun 14 2024 | 226.60 | 0.40 | 0.18% | 229.00 | 230.20 | 225.00 | 3,691 |
| Jun 13 2024 | 226.20 | 1.20 | 0.53% | 225.00 | 229.20 | 224.40 | 3,091 |
| Jun 12 2024 | 225.00 | 6.40 | 2.93% | 219.20 | 225.20 | 218.60 | 7,555 |
| Jun 11 2024 | 218.60 | -12.60 | -5.45% | 221.20 | 225.40 | 217.10 | 3,424 |
| Jun 10 2024 | 231.20 | -6.40 | -2.69% | 228.20 | 232.00 | 227.00 | 2,090 |
| Jun 07 2024 | 237.60 | -2.60 | -1.08% | 241.80 | 249.00 | 237.20 | 2,419 |
| Jun 06 2024 | 240.20 | 0.00 | 0.00% | 240.20 | 240.20 | 240.20 | 0.00 |
| Jun 05 2024 | 240.20 | -2.80 | -1.15% | 245.60 | 245.60 | 236.00 | 2,099 |
| Jun 04 2024 | 243.00 | -4.40 | -1.78% | 249.80 | 250.00 | 242.60 | 2,009 |
| Jun 03 2024 | 247.40 | 4.80 | 1.98% | 240.00 | 248.60 | 237.00 | 5,279 |
| May 31 2024 | 242.60 | 16.60 | 7.35% | 225.20 | 242.60 | 223.60 | 6,845 |
| May 30 2024 | 226.00 | 5.20 | 2.36% | 221.80 | 226.20 | 221.60 | 2,064 |
| May 29 2024 | 220.80 | -11.80 | -5.07% | 232.00 | 233.00 | 220.80 | 2,471 |
| May 28 2024 | 232.60 | 5.20 | 2.29% | 232.20 | 235.60 | 231.40 | 2,601 |
| May 27 2024 | 227.40 | -11.00 | -4.61% | 239.80 | 239.80 | 226.00 | 2,296 |
| May 24 2024 | 238.40 | 5.00 | 2.14% | 232.60 | 238.40 | 228.40 | 3,636 |
| May 23 2024 | 233.40 | 10.40 | 4.66% | 233.00 | 237.80 | 232.60 | 2,108 |
| May 22 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 225.80 | 221.60 | 3,024 |
| May 21 2024 | 223.00 | -11.40 | -4.86% | 235.20 | 237.60 | 222.20 | 5,656 |
| May 20 2024 | 234.40 | 4.20 | 1.82% | 231.60 | 240.40 | 231.00 | 19,084 |
| May 17 2024 | 230.20 | -1.80 | -0.78% | 223.40 | 235.60 | 223.40 | 3,882 |
| May 16 2024 | 232.00 | -6.80 | -2.85% | 235.00 | 238.40 | 231.00 | 5,449 |
| May 15 2024 | 238.80 | 28.60 | 13.61% | 224.20 | 238.80 | 222.60 | 4,037 |
| May 14 2024 | 210.20 | 6.60 | 3.24% | 206.20 | 210.40 | 206.20 | 3,141 |
| May 13 2024 | 203.60 | 0.60 | 0.30% | 201.00 | 204.00 | 199.70 | 8,369 |
| May 10 2024 | 203.00 | 7.10 | 3.62% | 195.40 | 205.20 | 195.30 | 4,009 |
| May 09 2024 | 195.90 | 0.00 | 0.00% | 195.90 | 195.90 | 195.90 | 0.00 |
| May 08 2024 | 195.90 | -4.70 | -2.34% | 196.80 | 199.20 | 195.10 | 1,236 |
| May 07 2024 | 200.60 | 7.20 | 3.72% | 191.40 | 202.00 | 191.40 | 7,310 |
| May 06 2024 | 193.40 | -0.20 | -0.10% | 192.50 | 194.20 | 191.60 | 1,852 |
| May 03 2024 | 193.60 | -1.40 | -0.72% | 196.00 | 196.70 | 193.30 | 2,530 |
| May 02 2024 | 195.00 | -0.20 | -0.10% | 195.70 | 197.40 | 193.50 | 8,005 |
| May 01 2024 | 195.20 | 0.00 | 0.00% | 195.20 | 195.20 | 195.20 | 0.00 |
