Biogened Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	17.90	25.60	17.30	24.80	24.80	42.53%	5,643
Apr 10, 2026	17.90	17.90	17.40	17.40	17.40	-2.79%	28
Apr 8, 2026	17.90	17.90	17.40	17.90	17.90	-	25
Apr 7, 2026	17.90	17.90	17.40	17.90	17.90	-	9
Apr 2, 2026	17.90	17.90	17.90	17.90	17.90	-	2
Apr 1, 2026	17.90	17.90	17.90	17.90	17.90	0.56%	19
Mar 31, 2026	17.90	17.90	17.80	17.80	17.80	-1.11%	10
Mar 27, 2026	17.90	18.00	17.80	18.00	18.00	-	84
Mar 26, 2026	18.00	18.00	18.00	18.00	18.00	-	11
Mar 25, 2026	18.00	18.00	18.00	18.00	18.00	-	1
Mar 24, 2026	18.00	18.00	18.00	18.00	18.00	0.56%	20
Mar 23, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%	5
Mar 20, 2026	18.00	18.00	18.00	18.00	18.00	0.56%	2
Mar 19, 2026	17.90	17.90	17.90	17.90	17.90	-	36
Mar 18, 2026	17.80	17.90	17.80	17.90	17.90	-0.56%	27
Mar 17, 2026	18.00	18.00	18.00	18.00	18.00	-3.74%	30
Mar 13, 2026	18.70	18.70	18.70	18.70	18.70	-1.58%	1
Mar 12, 2026	19.10	19.10	19.00	19.00	19.00	-0.52%	83
Mar 6, 2026	19.10	19.10	19.10	19.10	19.10	-	42
Mar 5, 2026	19.10	19.10	19.10	19.10	19.10	-	5
Mar 4, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	53
Mar 3, 2026	19.10	19.10	19.00	19.00	19.00	-	45
Mar 2, 2026	19.10	19.10	19.00	19.00	19.00	-0.52%	124
Feb 27, 2026	19.10	19.10	19.10	19.10	19.10	-	54
Feb 26, 2026	19.50	19.50	19.00	19.10	19.10	-3.54%	79