Biogen Inc (IDP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.5 | -5.49188156638 | 209.4 | 217.3 | 193.05 | 576 | 203.72652778 | DE |
| 4 | -17.2 | -7.99628079963 | 215.1 | 219.7 | 193.05 | 532 | 209.33622602 | DE |
| 12 | -3.4 | -1.68902136115 | 201.3 | 219.7 | 193.05 | 466 | 209.16229341 | DE |
| 26 | -28.9 | -12.7425044092 | 226.8 | 230.2 | 177.55 | 607 | 202.87102344 | DE |
| 52 | -40.7 | -17.0578373847 | 238.6 | 254.6 | 177.55 | 455 | 211.43925492 | DE |
| 156 | -84.3 | -29.8724309001 | 282.2 | 317.45 | 174.26 | 672 | 230.13586162 | DE |
| 260 | -13.85 | -6.54073199528 | 211.75 | 351.7 | 174.26 | 911 | 246.92463258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 198.55 | 4.25 | 2.19 | 194.55 | 199 | 193.85 | 794 |
| 1722025620 | 194.3 | -19.6 | -9.16 | 209.9 | 210 | 193.05 | 1141 |
| 1721939160 | 213.9 | 5.2 | 2.49 | 208.4 | 217.3 | 207.7 | 627 |
| 1721852820 | 208.7 | 0.1 | 0.05 | 206.8 | 209.6 | 204 | 184 |
| 1721766420 | 208.6 | 1.6 | 0.77 | 207 | 208.8 | 206.5 | 265 |
| 1721679960 | 207 | 0.8 | 0.39 | 209.4 | 209.6 | 205 | 663 |
| 1721420760 | 206.2 | -4.3 | -2.04 | 206.1 | 210.1 | 205.7 | 131 |
| 1721334360 | 210.5 | 0.4 | 0.19 | 208.7 | 210.5 | 207 | 259 |
| 1721248020 | 210.1 | 5.5 | 2.69 | 205.3 | 210.1 | 204.3 | 200 |
| 1721161560 | 204.6 | 1.4 | 0.69 | 202.9 | 208.3 | 202.7 | 754 |
| 1721075160 | 203.2 | -7.3 | -3.47 | 211.1 | 215.3 | 203.2 | 681 |
| 1720815960 | 210.5 | -6.5 | -3.00 | 218.6 | 219.4 | 208.2 | 348 |
| 1720729560 | 217 | 4.2 | 1.97 | 213.9 | 218.3 | 212.9 | 619 |
| 1720643220 | 212.8 | 2.3 | 1.09 | 211.1 | 212.8 | 210.5 | 321 |
| 1720556760 | 210.5 | 0.7 | 0.33 | 211.7 | 211.7 | 210.3 | 66 |
| 1720470360 | 209.8 | 1.9 | 0.91 | 207.4 | 211.7 | 207.4 | 247 |
| 1720211220 | 207.9 | -0.5 | -0.24 | 207.1 | 208.7 | 205.1 | 395 |
| 1720124820 | 208.4 | -0.1 | -0.05 | 208.3 | 209 | 207.4 | 276 |
| 1720038420 | 208.5 | -3.8 | -1.79 | 212.3 | 213.3 | 207.1 | 320 |
| 1719952020 | 212.3 | -3.4 | -1.58 | 214.9 | 217.3 | 212.3 | 433 |
| 1719865620 | 215.7 | -3 | -1.37 | 215.1 | 219.7 | 207 | 2706 |
| 1719606420 | 218.7 | 4.9 | 2.29 | 214.7 | 218.7 | 212.9 | 268 |
| 1719520020 | 213.8 | 4.9 | 2.35 | 208.9 | 213.8 | 208.9 | 143 |
| 1719433620 | 208.9 | -4.6 | -2.15 | 207.9 | 210.5 | 207.9 | 133 |
| 1719347160 | 213.5 | 1.7 | 0.80 | 210.4 | 213.5 | 210.4 | 165 |
| 1719260820 | 211.8 | 2.7 | 1.29 | 209.9 | 211.8 | 207.9 | 608 |
| 1719001620 | 209.1 | -1.1 | -0.52 | 209.9 | 212.9 | 208 | 242 |
| 1718915160 | 210.2 | 3.2 | 1.55 | 206.7 | 210.9 | 205.5 | 726 |
| 1718828820 | 207 | -0.6 | -0.29 | 207.6 | 208.9 | 206.6 | 390 |
| 1718742360 | 207.6 | -4.3 | -2.03 | 210.5 | 211.3 | 207.6 | 147 |
| 1718656020 | 211.9 | -4.6 | -2.12 | 217.5 | 217.5 | 211.3 | 277 |
| 1718396820 | 216.5 | -1.2 | -0.55 | 217.6 | 218.4 | 215.8 | 585 |
| 1718310420 | 217.7 | 5.6 | 2.64 | 213.4 | 217.7 | 211.4 | 340 |
| 1718224020 | 212.1 | 0.4 | 0.19 | 209.5 | 213 | 208.2 | 280 |
| 1718137620 | 211.7 | 0.3 | 0.14 | 211.4 | 212 | 209.4 | 220 |
| 1718051220 | 211.4 | 2.9 | 1.39 | 206 | 212.8 | 206 | 996 |
| 1717792020 | 208.5 | -6.5 | -3.02 | 213.8 | 214.4 | 208.5 | 211 |
| 1717705620 | 215 | -2.2 | -1.01 | 216.7 | 217.9 | 212.5 | 217 |
| 1717619220 | 217.2 | 2.2 | 1.02 | 215.9 | 218.1 | 214.3 | 496 |
| 1717532820 | 215 | 2.8 | 1.32 | 211.4 | 215 | 206.8 | 1082 |
| 1717446420 | 212.2 | 4.7 | 2.27 | 208.4 | 212.3 | 207.4 | 121 |
| 1717187220 | 207.5 | 5.2 | 2.57 | 203.8 | 207.5 | 202.4 | 690 |
| 1717100820 | 202.3 | 6.3 | 3.21 | 197.2 | 202.3 | 197.2 | 304 |
| 1717014420 | 196 | -3.25 | -1.63 | 200.4 | 201.9 | 194.3 | 448 |
| 1716928020 | 199.25 | -2.55 | -1.26 | 201.3 | 201.3 | 198.8 | 173 |
| 1716841560 | 201.8 | 1.6 | 0.80 | 200.1 | 201.8 | 199.95 | 441 |
| 1716582420 | 200.2 | -2.1 | -1.04 | 202.5 | 204.5 | 200.1 | 362 |
| 1716496020 | 202.3 | -6.2 | -2.97 | 208.1 | 209.1 | 201.2 | 1286 |
| 1716409620 | 208.5 | 0.4 | 0.19 | 209.1 | 211.6 | 207.2 | 342 |
| 1716323160 | 208.1 | -5.2 | -2.44 | 213.3 | 214 | 208 | 464 |
| 1716236760 | 213.3 | 1.6 | 0.76 | 211.3 | 213.3 | 211.3 | 87 |
| 1715977620 | 211.7 | 0.6 | 0.28 | 211.2 | 212.4 | 209.1 | 167 |
| 1715891220 | 211.1 | -5.6 | -2.58 | 217.1 | 219.2 | 210.1 | 590 |
| 1715804820 | 216.7 | 9.6 | 4.64 | 210.4 | 217.4 | 208.7 | 884 |
| 1715718420 | 207.1 | 0.2 | 0.10 | 209.7 | 209.9 | 206.1 | 300 |
| 1715631960 | 206.9 | 0.6 | 0.29 | 205.2 | 207 | 205.1 | 20 |
| 1715372820 | 206.3 | 1.2 | 0.59 | 206.1 | 207.7 | 203.2 | 933 |
| 1715286420 | 205.1 | 0.1 | 0.05 | 203.5 | 205.1 | 203.5 | 83 |
| 1715200020 | 205 | 1.8 | 0.89 | 204.6 | 205 | 201.7 | 363 |
| 1715113620 | 203.2 | -2.9 | -1.41 | 206.3 | 209.1 | 201.2 | 551 |
| 1715027220 | 206.1 | 5.3 | 2.64 | 201.3 | 206.1 | 201.3 | 1183 |
| 1714768020 | 200.8 | 1.3 | 0.65 | 200.1 | 200.8 | 198 | 780 |
| 1714681560 | 199.5 | -3.7 | -1.82 | 202.3 | 204.3 | 199.5 | 589 |
| 1714508820 | 203.2 | 2.7 | 1.35 | 202.1 | 203.2 | 201.6 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
