Biogened Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.80	20.80	20.80	20.80	20.80	-	4
Jul 23, 2026	20.80	20.80	20.80	20.80	20.80	-0.95%	49
Jul 21, 2026	20.80	21.00	20.80	21.00	21.00	7.14%	411
Jul 20, 2026	18.60	20.80	18.60	19.60	19.60	5.95%	184
Jul 17, 2026	18.50	18.50	18.50	18.50	18.50	0.54%	11
Jul 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	60
Jul 15, 2026	18.50	18.50	18.50	18.50	18.50	-	41
Jul 13, 2026	18.60	18.60	18.50	18.50	18.50	-	74
Jul 10, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	4
Jul 3, 2026	18.40	18.40	18.30	18.30	18.30	-0.54%	48
Jul 2, 2026	18.40	18.40	18.40	18.40	18.40	-	5
Jul 1, 2026	18.40	18.40	18.40	18.40	18.40	-	1
Jun 29, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	2
Jun 23, 2026	18.40	18.50	18.40	18.50	18.50	0.54%	104
Jun 22, 2026	18.40	18.40	18.40	18.40	18.40	-	2
Jun 19, 2026	18.40	18.40	18.40	18.40	18.40	2.79%	4
Jun 18, 2026	17.90	17.90	17.90	17.90	17.90	-3.24%	256
Jun 16, 2026	18.60	18.60	18.50	18.50	18.50	-0.54%	76
Jun 15, 2026	18.60	18.60	18.60	18.60	18.60	2.76%	30
Jun 12, 2026	18.20	18.20	18.10	18.10	18.10	-2.69%	73
Jun 10, 2026	18.60	18.60	18.60	18.60	18.60	-	15
Jun 9, 2026	18.60	18.60	18.60	18.60	18.60	2.20%	1
Jun 5, 2026	18.10	18.20	18.10	18.20	18.20	0.55%	31
Jun 3, 2026	18.10	18.10	18.10	18.10	18.10	-2.69%	137
Jun 2, 2026	18.60	18.60	18.60	18.60	18.60	-	2
May 26, 2026	18.60	18.60	18.60	18.60	18.60	3.33%	4
May 25, 2026	18.20	18.20	18.00	18.00	18.00	-3.23%	158
May 22, 2026	18.60	18.60	18.60	18.60	18.60	-	30
May 21, 2026	18.60	18.60	18.60	18.60	18.60	2.76%	1
May 20, 2026	18.10	18.10	18.10	18.10	18.10	-	1
May 18, 2026	19.10	19.10	18.10	18.10	18.10	-7.18%	288
May 15, 2026	19.50	19.50	19.50	19.50	19.50	-	7
May 14, 2026	19.50	19.50	19.50	19.50	19.50	-	158
May 13, 2026	19.50	19.50	19.50	19.50	19.50	-	5
May 11, 2026	18.60	19.50	18.60	19.50	19.50	-	2
May 8, 2026	19.50	19.50	19.50	19.50	19.50	5.41%	1
May 7, 2026	18.50	18.50	18.50	18.50	18.50	-5.13%	2
May 6, 2026	19.30	19.50	19.30	19.50	19.50	1.04%	137
May 5, 2026	19.30	19.30	18.50	19.30	19.30	4.32%	106
May 4, 2026	18.50	18.50	18.50	18.50	18.50	-5.13%	9
Apr 30, 2026	19.50	19.50	19.50	19.50	19.50	-	10
Apr 28, 2026	18.70	19.50	18.60	19.50	19.50	0.52%	294
Apr 27, 2026	19.40	19.40	19.40	19.40	19.40	-1.02%	75
Apr 24, 2026	19.60	19.70	19.60	19.60	19.60	4.81%	47
Apr 23, 2026	19.00	19.00	18.70	18.70	18.70	-5.08%	146
Apr 22, 2026	19.70	19.70	19.70	19.70	19.70	-	4
Apr 21, 2026	19.60	19.70	19.00	19.70	19.70	-0.51%	76
Apr 20, 2026	22.20	22.20	18.60	19.80	19.80	-13.16%	307
Apr 17, 2026	23.40	24.60	20.20	22.80	22.80	-8.06%	2,123
Apr 16, 2026	23.80	24.80	22.00	24.80	24.80	-	335