Biogen Inc (BIIB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -1.24751161248 | 150.7 | 156.37 | 148.72 | 1147723 | 152.40639152 | CS |
| 4 | -5.06 | -3.28827657915 | 153.88 | 156.37 | 145.24 | 1495520 | 149.5245399 | CS |
| 12 | -39.4 | -20.9329508023 | 188.22 | 191.19 | 145.24 | 1511657 | 162.41851687 | CS |
| 26 | -81.03 | -35.2534261475 | 229.85 | 238 | 145.24 | 1270383 | 181.52077995 | CS |
| 52 | -105.54 | -41.4923730146 | 254.36 | 255.18 | 145.24 | 1208620 | 200.76289248 | CS |
| 156 | -83.93 | -36.0601503759 | 232.75 | 319.76 | 145.24 | 1170276 | 234.1841914 | CS |
| 260 | -145.82 | -49.4909041542 | 294.64 | 468.2499 | 145.24 | 1313728 | 262.51939255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 148.82 | -1.93 | -1.28 | 149.49 | 150.19999 | 147.65 | 1227461 |
| 1736379300 | 150.75 | -2.4 | -1.57 | 152.22 | 152.82 | 150.07 | 1027620 |
| 1736292900 | 153.15 | -0.12 | -0.08 | 153.395 | 156.37 | 152.9049 | 1082561 |
| 1736206500 | 153.27 | 1.06 | 0.70 | 152.13999 | 153.6 | 151.62 | 1305972 |
| 1735947300 | 152.21 | 2.21 | 1.47 | 150.69999 | 152.97 | 150.19999 | 1174740 |
| 1735860900 | 150 | -2.92 | -1.91 | 153.62 | 154.12 | 149.84 | 1079921 |
| 1735688100 | 152.91999 | 2.73 | 1.82 | 150.8 | 153.04 | 150.19 | 1148998 |
| 1735601700 | 150.19 | -1.12 | -0.74 | 150.6624 | 151.18 | 148.19 | 1144604 |
| 1735342500 | 151.31 | 1.41 | 0.94 | 148.94999 | 151.88 | 148.94999 | 1112756 |
| 1735256100 | 149.9 | 0.88 | 0.59 | 148 | 150.68 | 147.83 | 846033 |
| 1735077840 | 149.02 | -0.36 | -0.24 | 148.66999 | 149.41 | 147.0723 | 524902 |
| 1734996900 | 149.38 | 2.91 | 1.99 | 146.47 | 149.91999 | 145.52 | 1528568 |
| 1734737700 | 146.47 | -0.92 | -0.62 | 145.9436 | 147.85 | 145.46 | 5501551 |
| 1734651300 | 147.38999 | 0.6 | 0.41 | 147.3 | 148.245 | 145.24 | 1637995 |
| 1734564900 | 146.79 | -3.85 | -2.56 | 150.52 | 151.48849 | 146.57499 | 1482462 |
| 1734478500 | 150.63999 | 0.15 | 0.10 | 150.39179 | 154.24 | 149.93 | 1363028 |
| 1734392100 | 150.49 | 0.46 | 0.31 | 148.845 | 152.25 | 148.845 | 1867606 |
| 1734132900 | 150.03 | -5.3 | -3.41 | 153.88 | 154.13999 | 149.935 | 1594517 |
| 1734046500 | 155.33 | -2.13 | -1.35 | 156.805 | 158.19999 | 155.21 | 1039592 |
| 1733960100 | 157.46 | 1.14 | 0.73 | 156.36 | 158.15 | 153.685 | 1383023 |
| 1733873700 | 156.32 | -0.14 | -0.09 | 157.54 | 158.1 | 154.99 | 1846283 |
| 1733787300 | 156.46 | -1.32 | -0.84 | 156.25 | 160.74 | 155.75 | 1451388 |
| 1733528100 | 157.78 | -1.48 | -0.93 | 159.38 | 160.8299 | 157.35 | 892981 |
| 1733441700 | 159.26 | -1.66 | -1.03 | 161.33 | 162.619 | 158.31 | 1018009 |
| 1733355300 | 160.91999 | 0.07 | 0.04 | 161.07 | 161.36 | 159.12 | 1138546 |
| 1733268900 | 160.85 | -3.38 | -2.06 | 163.59 | 163.59 | 160.72 | 1194093 |
| 1733182500 | 164.22999 | 3.6 | 2.24 | 160.16 | 165.285 | 160.16 | 1660783 |
| 1732917840 | 160.63 | 0.8 | 0.50 | 160.2004 | 161.66999 | 158.44 | 1100432 |
| 1732750500 | 159.83 | 2.14 | 1.36 | 159.05 | 160.72999 | 158.7883 | 1306621 |
| 1732664100 | 157.69 | -1.02 | -0.64 | 159.69999 | 160 | 156.085 | 1397832 |
| 1732577700 | 158.71 | 0.81 | 0.51 | 159.84 | 160.58 | 158.35499 | 2066948 |
| 1732318500 | 157.9 | -0.11 | -0.07 | 158.66999 | 159.72 | 157.28 | 1673696 |
| 1732232100 | 158.01 | 2.01 | 1.29 | 156.03 | 159.1 | 154.74 | 1857818 |
| 1732145700 | 156 | 0.57 | 0.37 | 155.19999 | 156.18 | 153.62 | 1619077 |
| 1732059300 | 155.43 | -2.51 | -1.59 | 157.01 | 157.9 | 155.28 | 1281901 |
| 1731972900 | 157.94 | -2.05 | -1.28 | 158.19 | 160.11 | 157.66999 | 1624730 |
| 1731713700 | 159.99 | -4.9 | -2.97 | 165.32499 | 165.556 | 159.6 | 1849281 |
| 1731627300 | 164.88999 | -0.9 | -0.54 | 164.16 | 175.86 | 163.3501 | 3183055 |
| 1731540900 | 165.79 | -2.49 | -1.48 | 167.74 | 168.98 | 165.53 | 1376973 |
| 1731454500 | 168.28 | -3.75 | -2.18 | 171.05 | 171.61 | 167.71 | 1392782 |
| 1731368100 | 172.03 | -1.01 | -0.58 | 173.33 | 173.45 | 171.12 | 1444373 |
| 1731108900 | 173.04 | -0.88 | -0.51 | 174.13 | 175.2 | 171.57 | 1641992 |
| 1731022500 | 173.92 | -0.48 | -0.28 | 175.69 | 176.95 | 172.8 | 1438030 |
| 1730936100 | 174.4 | -2.53 | -1.43 | 178.73 | 179.2 | 173.66 | 1799057 |
| 1730849700 | 176.93 | 3.41 | 1.97 | 172.71 | 177.25 | 170.72 | 2457435 |
| 1730763300 | 173.52 | -0.27 | -0.16 | 173.22 | 174.85 | 170.71 | 2479662 |
| 1730500500 | 173.79 | -0.21 | -0.12 | 173.8875 | 175.99 | 173.14 | 1442467 |
| 1730414100 | 174 | -7.18 | -3.96 | 177.475 | 178.3227 | 173.875 | 1715265 |
| 1730327700 | 181.18 | -2.29 | -1.25 | 184.63 | 185 | 178 | 1583325 |
| 1730241300 | 183.47 | -1.54 | -0.83 | 184.97 | 187.28 | 183.19 | 1333750 |
| 1730154900 | 185.01 | 3.32 | 1.83 | 183.38 | 185.6 | 182.045 | 1802153 |
| 1729895700 | 181.69 | -2.17 | -1.18 | 185.39 | 187.58 | 181.245 | 1720068 |
| 1729809300 | 183.86 | 0.88 | 0.48 | 183.53 | 185.72 | 183.28 | 1044009 |
| 1729722900 | 182.98 | -2.92 | -1.57 | 184.88 | 185.82 | 182.11 | 975796 |
| 1729636500 | 185.9 | 1.25 | 0.68 | 183.04 | 186.535 | 183.04 | 815030 |
| 1729550100 | 184.65 | -5.51 | -2.90 | 189.8 | 190.4 | 184.12 | 1252544 |
| 1729290900 | 190.16 | 0.61 | 0.32 | 188.22 | 191.19 | 187.94 | 928130 |
| 1729204500 | 189.55 | 0.55 | 0.29 | 188.55 | 190.19 | 187.7 | 728863 |
| 1729118100 | 189 | -2.55 | -1.33 | 191.68 | 192.25 | 188.9 | 984657 |
| 1729031700 | 191.55 | -0.01 | -0.01 | 191.87 | 194.13 | 190.67 | 1429236 |
| 1728945300 | 191.56 | 3.18 | 1.69 | 188.38 | 191.96 | 186.61 | 1273981 |
| 1728686100 | 188.38 | -0.21 | -0.11 | 188.6 | 189.43 | 186.91 | 1422263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
