Biogen, Inc. (NQ: BIIB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	60.41	61.50	59.89	61.17	2,984,300	+0.45(+0.74%)
Sep 29, 2004	59.96	60.93	59.85	60.72	2,082,000	+0.71(+1.18%)
Sep 28, 2004	59.34	60.37	59.06	60.01	2,293,400	+0.73(+1.23%)
Sep 27, 2004	59.65	60.02	58.93	59.28	2,255,200	-0.39(-0.65%)
Sep 24, 2004	59.20	60.50	59.09	59.67	2,163,700	+0.36(+0.61%)
Sep 23, 2004	59.71	60.26	59.12	59.31	2,622,700	-0.26(-0.44%)
Sep 22, 2004	61.13	61.13	59.56	59.57	3,090,300	-1.95(-3.17%)
Sep 21, 2004	61.62	61.76	60.70	61.52	3,164,500	-0.02(-0.03%)
Sep 20, 2004	61.55	62.56	60.82	61.54	2,817,500	-0.18(-0.29%)
Sep 17, 2004	61.49	61.93	61.41	61.72	2,112,700	+0.67(+1.10%)
Sep 16, 2004	61.48	62.19	60.88	61.05	2,486,400	-0.35(-0.57%)
Sep 15, 2004	61.88	62.28	61.18	61.40	2,134,800	-0.91(-1.46%)
Sep 14, 2004	62.08	62.85	61.78	62.31	2,009,000	+0.06(+0.10%)
Sep 13, 2004	62.04	62.95	61.42	62.25	2,406,600	+0.16(+0.26%)
Sep 10, 2004	61.10	62.48	60.90	62.09	2,268,000	+0.73(+1.19%)
Sep 09, 2004	60.66	61.65	60.35	61.36	2,694,600	+0.81(+1.34%)
Sep 08, 2004	60.85	61.43	59.80	60.55	1,994,300	-0.35(-0.57%)
Sep 07, 2004	60.73	61.83	60.43	60.90	2,280,800	+0.43(+0.71%)
Sep 03, 2004	61.09	61.65	60.38	60.47	2,618,800	-0.75(-1.23%)
Sep 02, 2004	59.98	61.97	59.77	61.22	2,563,200	+1.22(+2.03%)
Sep 01, 2004	59.06	60.40	58.95	60.00	2,779,300	+0.67(+1.13%)
Aug 31, 2004	58.85	59.37	58.23	59.33	1,877,800	+0.70(+1.19%)
Aug 30, 2004	60.24	60.40	58.32	58.63	2,355,000	-1.83(-3.03%)
Aug 27, 2004	59.35	60.99	59.29	60.46	2,068,900	+0.83(+1.39%)
Aug 26, 2004	59.84	60.33	58.98	59.63	1,790,300	-0.20(-0.33%)
Aug 25, 2004	59.19	60.24	58.60	59.83	2,429,800	+0.78(+1.32%)
Aug 24, 2004	59.24	59.50	58.07	59.05	2,292,800	+0.03(+0.05%)
Aug 23, 2004	59.93	59.93	58.75	59.02	2,244,400	-0.75(-1.25%)
Aug 20, 2004	58.92	60.00	58.69	59.77	2,529,500	+0.72(+1.22%)
Aug 19, 2004	59.61	59.88	58.68	59.05	3,684,800	-1.04(-1.73%)
Aug 18, 2004	57.18	60.17	57.00	60.09	6,722,400	+1.75(+3.00%)
Aug 17, 2004	59.02	59.50	58.33	58.34	2,528,100	-0.73(-1.24%)
Aug 16, 2004	57.72	59.38	57.50	59.07	2,315,700	+1.62(+2.82%)
Aug 13, 2004	58.42	58.58	57.09	57.45	2,400,400	-0.82(-1.41%)
Aug 12, 2004	58.05	58.96	58.01	58.27	2,794,300	+0.20(+0.34%)
Aug 11, 2004	56.76	58.59	56.46	58.07	3,073,900	+1.26(+2.22%)
Aug 10, 2004	55.30	56.82	55.00	56.81	2,618,000	+1.58(+2.86%)
Aug 09, 2004	56.02	56.50	55.15	55.23	2,733,100	-0.74(-1.32%)
Aug 06, 2004	57.27	57.34	55.96	55.97	3,474,200	-1.35(-2.36%)
Aug 05, 2004	57.30	58.17	57.20	57.32	3,467,300	-0.24(-0.42%)
Aug 04, 2004	57.76	58.41	57.11	57.56	4,068,700	-0.28(-0.48%)
Aug 03, 2004	58.40	59.00	57.79	57.84	2,744,200	-0.50(-0.86%)
Aug 02, 2004	59.90	60.00	57.71	58.34	4,321,500	-1.66(-2.77%)
Jul 30, 2004	59.40	60.70	59.11	60.00	2,732,800	+0.35(+0.59%)
Jul 29, 2004	58.51	59.65	58.24	59.65	3,170,300	+1.20(+2.05%)
Jul 28, 2004	57.80	59.47	56.77	58.45	6,113,000	+1.94(+3.43%)
Jul 27, 2004	54.14	57.36	53.75	56.51	4,830,900	+2.68(+4.98%)
Jul 26, 2004	55.35	55.63	53.06	53.83	4,107,900	-1.56(-2.82%)
Jul 23, 2004	55.12	56.03	54.74	55.39	2,869,900	-0.20(-0.36%)
Jul 22, 2004	55.11	56.19	54.00	55.59	4,254,000	+0.46(+0.83%)
Jul 21, 2004	56.85	58.00	55.05	55.13	3,908,600	-2.01(-3.52%)
Jul 20, 2004	56.53	57.18	56.35	57.14	2,956,900	+0.58(+1.03%)
Jul 19, 2004	57.96	58.35	56.02	56.56	4,211,600	-0.78(-1.36%)
Jul 16, 2004	59.64	59.67	57.32	57.34	3,419,700	-2.10(-3.53%)
Jul 15, 2004	60.28	60.51	59.09	59.44	2,975,400	-1.07(-1.77%)
Jul 14, 2004	60.41	61.19	59.83	60.51	4,210,900	-0.68(-1.11%)
Jul 13, 2004	61.23	62.09	60.84	61.19	2,166,500	-0.14(-0.23%)
Jul 12, 2004	61.23	61.68	59.83	61.33	3,974,400	-0.18(-0.29%)
Jul 09, 2004	62.56	63.12	61.51	61.51	2,557,100	-0.75(-1.20%)
Jul 08, 2004	62.82	63.49	62.07	62.26	2,842,000	-0.51(-0.81%)
Jul 07, 2004	61.54	63.00	61.48	62.77	2,545,100	+1.08(+1.75%)
Jul 06, 2004	62.28	62.58	61.41	61.69	2,461,200	-0.32(-0.52%)
Jul 02, 2004	62.14	62.26	61.18	62.01	2,160,200	+0.15(+0.24%)
Jul 01, 2004	63.05	63.50	61.50	61.86	3,388,700	-1.39(-2.20%)
Jun 30, 2004	63.12	63.57	62.57	63.25	3,365,100	+0.48(+0.76%)
Jun 29, 2004	62.81	63.20	62.10	62.77	3,423,000	+0.07(+0.11%)
Jun 28, 2004	63.14	63.57	62.06	62.70	4,621,100	+0.33(+0.53%)
Jun 25, 2004	60.27	62.37	59.76	62.37	6,100,200	+1.79(+2.95%)
Jun 24, 2004	59.75	61.20	59.50	60.58	3,313,900	+0.72(+1.20%)
Jun 23, 2004	58.30	60.00	58.09	59.86	2,951,500	+1.61(+2.76%)
Jun 22, 2004	57.33	58.45	56.50	58.25	3,913,100	+0.77(+1.34%)
Jun 21, 2004	58.45	58.45	57.16	57.48	2,663,400	-0.56(-0.96%)
Jun 18, 2004	58.88	59.48	58.04	58.04	5,618,400	-0.43(-0.74%)
Jun 17, 2004	59.89	60.19	58.25	58.47	3,246,000	-1.30(-2.18%)
Jun 16, 2004	59.57	60.00	59.15	59.77	2,353,800	+0.38(+0.64%)
Jun 15, 2004	60.13	60.19	59.02	59.39	2,836,200	+0.11(+0.19%)
Jun 14, 2004	58.99	60.30	58.76	59.28	2,939,900	-0.27(-0.45%)
Jun 10, 2004	60.41	60.74	58.90	59.55	5,150,300	-0.78(-1.29%)
Jun 09, 2004	62.00	62.09	60.06	60.33	4,011,300	-1.76(-2.84%)
Jun 08, 2004	62.80	63.10	61.43	62.10	2,483,000	-1.04(-1.66%)
Jun 07, 2004	61.91	63.18	61.34	63.14	2,834,200	+1.69(+2.75%)
Jun 04, 2004	61.90	62.11	61.18	61.45	2,296,100	+0.30(+0.49%)
Jun 03, 2004	62.61	63.00	61.07	61.15	2,869,700	-1.58(-2.52%)
Jun 02, 2004	63.93	64.00	62.55	62.73	3,116,500	-0.12(-0.19%)
Jun 01, 2004	62.02	62.85	61.50	62.85	2,432,600	+0.70(+1.13%)
May 28, 2004	62.76	62.92	61.91	62.15	1,976,300	-0.93(-1.47%)
May 27, 2004	63.40	63.90	61.69	63.08	5,153,500	-0.01(-0.02%)
May 26, 2004	63.20	63.88	62.67	63.09	3,198,100	-0.45(-0.71%)
May 25, 2004	62.70	63.94	61.85	63.54	5,082,400	+0.89(+1.42%)
May 24, 2004	60.77	62.65	60.61	62.65	4,701,400	+1.25(+2.04%)
May 21, 2004	61.50	61.73	60.38	61.40	3,564,100	+0.75(+1.24%)
May 20, 2004	59.29	61.50	59.22	60.65	5,456,800	+1.43(+2.41%)
May 19, 2004	60.03	60.20	58.58	59.22	6,338,900	+0.01(+0.02%)
May 18, 2004	58.50	59.76	58.39	59.21	3,542,900	+1.06(+1.82%)
May 17, 2004	58.00	58.85	57.40	58.15	2,591,900	-0.35(-0.60%)
May 14, 2004	58.55	59.74	57.20	58.50	3,985,000	+0.02(+0.03%)
May 13, 2004	57.78	58.74	57.57	58.48	3,765,800	+0.46(+0.79%)
May 12, 2004	57.00	58.21	55.96	58.02	5,035,400	+0.45(+0.78%)
May 11, 2004	56.50	57.91	56.45	57.57	3,556,500	+1.20(+2.13%)
May 10, 2004	56.38	56.47	55.15	56.37	4,709,700	-0.47(-0.83%)
May 07, 2004	57.00	58.65	56.71	56.84	3,202,900	-0.65(-1.13%)
May 06, 2004	58.50	58.60	56.92	57.49	2,955,800	-1.44(-2.44%)
May 05, 2004	57.90	59.03	57.08	58.93	3,473,700	+1.18(+2.04%)
May 04, 2004	58.91	59.06	56.91	57.75	5,486,600	-1.76(-2.96%)
May 03, 2004	59.09	60.60	58.80	59.51	4,361,000	+0.51(+0.86%)
Apr 30, 2004	60.15	61.65	58.82	59.00	10,975,600	+1.99(+3.49%)
Apr 29, 2004	58.06	58.56	56.70	57.01	4,567,000	-0.79(-1.37%)
Apr 28, 2004	59.64	59.73	57.75	57.80	3,952,300	-2.19(-3.65%)
Apr 27, 2004	60.23	62.00	59.80	59.99	3,686,800	-0.10(-0.17%)
Apr 26, 2004	60.99	62.25	59.92	60.09	3,253,200	-0.59(-0.97%)
Apr 23, 2004	60.70	60.75	59.25	60.68	2,291,200	-0.09(-0.15%)
Apr 22, 2004	58.44	60.80	58.34	60.77	3,539,300	+2.04(+3.47%)
Apr 21, 2004	58.07	59.25	57.16	58.73	3,423,300	+0.83(+1.43%)
Apr 20, 2004	60.27	61.05	57.82	57.90	4,283,200	-2.72(-4.49%)
Apr 19, 2004	59.66	61.16	59.35	60.62	4,197,300	+1.16(+1.95%)
Apr 16, 2004	56.96	60.10	56.96	59.46	4,824,500	+1.77(+3.07%)
Apr 15, 2004	57.08	58.50	56.96	57.69	3,880,000	+0.78(+1.37%)
Apr 14, 2004	55.52	57.24	55.40	56.91	2,499,400	+1.08(+1.93%)
Apr 13, 2004	57.15	57.20	55.61	55.83	2,374,700	-0.77(-1.36%)
Apr 12, 2004	55.74	56.80	55.49	56.60	1,999,500	+1.57(+2.85%)
Apr 08, 2004	56.15	56.17	54.56	55.03	3,852,000	-0.22(-0.40%)
Apr 07, 2004	55.92	56.09	54.84	55.25	4,292,400	-1.69(-2.97%)
Apr 06, 2004	57.10	57.40	56.40	56.94	2,385,200	-0.69(-1.20%)
Apr 05, 2004	57.67	58.00	57.27	57.63	2,488,300	-0.34(-0.59%)
Apr 02, 2004	57.60	58.13	56.95	57.97	3,187,100	+1.47(+2.60%)
Apr 01, 2004	55.40	56.90	55.01	56.50	3,309,600	+0.90(+1.62%)
Mar 31, 2004	56.00	56.30	55.08	55.60	3,534,200	-0.43(-0.77%)
Mar 30, 2004	54.86	56.18	54.75	56.03	2,694,500	+0.10(+0.18%)
Mar 29, 2004	53.44	55.99	53.30	55.93	4,483,700	+2.75(+5.17%)
Mar 26, 2004	54.56	54.76	53.09	53.18	2,548,800	-1.45(-2.65%)
Mar 25, 2004	54.67	54.97	53.33	54.63	3,543,600	+0.00(+0.00%)
Mar 24, 2004	52.28	54.76	52.27	54.63	5,760,200	+1.90(+3.60%)
Mar 23, 2004	52.76	53.43	52.03	52.73	4,496,900	+0.41(+0.78%)
Mar 22, 2004	52.47	52.60	51.00	52.32	3,492,100	-0.56(-1.06%)
Mar 19, 2004	53.49	53.94	52.30	52.88	3,735,200	-0.63(-1.18%)
Mar 18, 2004	53.84	54.16	52.80	53.51	3,403,700	-0.66(-1.22%)
Mar 17, 2004	52.60	54.40	51.76	54.17	5,233,400	+2.39(+4.62%)
Mar 16, 2004	53.47	53.64	50.87	51.78	7,272,100	-1.13(-2.14%)
Mar 15, 2004	54.39	54.39	52.10	52.91	4,710,800	-1.79(-3.27%)
Mar 12, 2004	53.76	54.75	53.06	54.70	4,538,900	+0.71(+1.32%)
Mar 11, 2004	54.62	55.34	53.85	53.99	5,626,900	-1.01(-1.84%)
Mar 10, 2004	55.62	56.85	54.94	55.00	4,617,800	-1.19(-2.12%)
Mar 09, 2004	57.18	57.50	55.55	56.19	6,156,400	-1.31(-2.28%)
Mar 08, 2004	59.07	59.62	57.14	57.50	4,283,400	-1.71(-2.89%)
Mar 05, 2004	58.49	59.63	57.47	59.21	5,200,600	+0.19(+0.32%)
Mar 04, 2004	57.80	59.44	57.45	59.02	5,652,700	+0.74(+1.27%)
Mar 03, 2004	57.35	58.63	57.06	58.28	7,244,700	+0.64(+1.11%)
Mar 02, 2004	55.86	57.65	55.37	57.64	7,421,400	+1.53(+2.73%)
Mar 01, 2004	56.05	56.55	54.10	56.11	4,493,300	+0.66(+1.19%)
Feb 27, 2004	55.70	56.72	55.45	55.45	6,353,400	-0.20(-0.36%)
Feb 26, 2004	54.52	55.88	54.47	55.65	4,829,100	+0.89(+1.63%)
Feb 25, 2004	55.10	55.47	54.08	54.76	4,051,300	-0.27(-0.49%)
Feb 24, 2004	55.51	55.51	54.01	55.03	8,228,300	-0.67(-1.20%)
Feb 23, 2004	56.17	56.65	54.94	55.70	7,303,900	-1.17(-2.06%)
Feb 20, 2004	58.10	58.47	56.37	56.87	8,966,200	-2.01(-3.41%)
Feb 19, 2004	55.23	59.28	55.23	58.88	25,403,300	+5.65(+10.61%)
Feb 18, 2004	51.70	53.88	50.86	53.23	34,524,800	+8.97(+20.27%)
Feb 17, 2004	43.63	44.42	43.56	44.26	2,894,200	+0.73(+1.68%)
Feb 13, 2004	44.30	44.54	43.34	43.53	2,491,700	-0.88(-1.98%)
Feb 12, 2004	43.95	44.95	43.86	44.41	3,679,900	+0.27(+0.61%)
Feb 11, 2004	43.24	44.26	43.05	44.14	2,397,800	+0.73(+1.68%)
Feb 10, 2004	43.86	43.93	43.08	43.41	2,672,200	-0.65(-1.48%)
Feb 09, 2004	44.02	44.30	43.46	44.06	2,691,500	+0.56(+1.29%)
Feb 06, 2004	42.25	43.75	42.05	43.50	3,124,500	+1.32(+3.13%)
Feb 05, 2004	43.37	43.68	41.75	42.18	3,642,600	-1.00(-2.32%)
Feb 04, 2004	43.77	44.39	42.79	43.18	4,078,500	-1.73(-3.85%)
Feb 03, 2004	44.05	44.92	43.80	44.91	2,860,600	+0.63(+1.42%)
Feb 02, 2004	42.51	45.00	42.50	44.28	4,110,000	+1.30(+3.02%)
Jan 30, 2004	43.27	44.18	42.75	42.98	2,966,400	-0.42(-0.97%)
Jan 29, 2004	43.50	43.90	42.12	43.40	5,977,800	+0.57(+1.33%)
Jan 28, 2004	44.55	44.61	42.74	42.83	3,972,600	-1.64(-3.69%)
Jan 27, 2004	45.67	45.75	44.11	44.47	3,792,500	-1.14(-2.50%)
Jan 26, 2004	44.40	45.74	44.08	45.61	4,832,400	+1.29(+2.91%)
Jan 23, 2004	44.36	45.16	43.61	44.32	5,742,400	-0.16(-0.36%)
Jan 22, 2004	45.06	45.50	44.44	44.48	7,874,800	-0.30(-0.67%)
Jan 21, 2004	43.89	45.45	43.26	44.78	6,228,800	+1.26(+2.90%)
Jan 20, 2004	43.09	43.81	42.95	43.52	5,285,300	+0.33(+0.76%)
Jan 16, 2004	41.87	43.23	41.56	43.19	7,205,500	+1.34(+3.20%)
Jan 15, 2004	40.21	42.04	40.04	41.85	4,690,818	+1.43(+3.54%)
Jan 14, 2004	41.29	41.29	39.91	40.42	4,310,700	-0.38(-0.93%)
Jan 13, 2004	41.25	42.06	40.54	40.80	4,264,188	-0.69(-1.66%)
Jan 12, 2004	42.49	42.85	40.56	41.49	4,565,270	-0.89(-2.10%)
Jan 09, 2004	41.07	42.88	40.79	42.38	8,304,771	+1.13(+2.74%)
Jan 08, 2004	40.52	41.31	40.12	41.25	7,001,845	+0.46(+1.13%)
Jan 07, 2004	38.33	40.96	38.26	40.79	7,002,893	+2.20(+5.70%)
Jan 06, 2004	37.50	39.09	37.28	38.59	5,022,700	+1.49(+4.02%)
Jan 05, 2004	36.89	37.40	36.89	37.10	2,389,200	+0.16(+0.43%)
Jan 02, 2004	36.95	37.49	36.60	36.94	2,675,800	+0.24(+0.65%)
Dec 31, 2003	36.75	37.20	36.50	36.70	1,898,800	-0.19(-0.52%)
Dec 30, 2003	37.61	37.65	36.72	36.89	2,688,580	-0.60(-1.60%)
Dec 29, 2003	36.99	37.60	36.99	37.49	2,181,123	+0.49(+1.32%)
Dec 26, 2003	37.22	37.49	36.91	37.00	447,843	-0.22(-0.59%)
Dec 24, 2003	37.15	37.25	36.80	37.22	1,267,617	+0.27(+0.73%)
Dec 23, 2003	36.61	37.05	36.47	36.95	1,942,699	+0.13(+0.35%)
Dec 22, 2003	37.49	37.61	36.62	36.82	2,570,835	-0.66(-1.76%)
Dec 19, 2003	37.45	37.65	36.91	37.48	3,881,861	+0.15(+0.40%)
Dec 18, 2003	37.10	37.50	36.75	37.33	2,596,813	+0.33(+0.89%)
Dec 17, 2003	36.79	37.15	36.60	37.00	2,390,522	+0.23(+0.63%)
Dec 16, 2003	36.48	37.18	36.22	36.77	2,048,370	+0.13(+0.35%)
Dec 15, 2003	37.21	37.98	36.45	36.64	3,174,601	-0.30(-0.81%)
Dec 12, 2003	36.80	37.17	36.69	36.94	1,908,351	+0.04(+0.11%)
Dec 11, 2003	36.02	37.41	35.81	36.90	3,172,900	+0.93(+2.59%)
Dec 10, 2003	36.95	37.06	35.39	35.97	3,784,119	-0.78(-2.12%)
Dec 09, 2003	37.24	37.57	36.54	36.75	3,048,200	-0.59(-1.58%)
Dec 08, 2003	38.10	38.20	36.68	37.34	4,663,845	-0.93(-2.43%)
Dec 05, 2003	38.30	38.89	37.86	38.27	2,381,063	-0.23(-0.60%)
Dec 04, 2003	38.16	38.61	37.50	38.50	3,052,284	-0.07(-0.18%)
Dec 03, 2003	38.99	39.21	38.34	38.57	4,051,385	-0.23(-0.59%)
Dec 02, 2003	39.22	39.41	38.68	38.80	3,302,641	-0.44(-1.12%)
Dec 01, 2003	38.37	39.39	38.33	39.24	4,090,708	+1.06(+2.78%)
Nov 28, 2003	38.12	38.49	37.75	38.18	1,641,144	+0.08(+0.21%)
Nov 26, 2003	38.07	38.20	37.35	38.10	3,490,988	-0.08(-0.21%)
Nov 25, 2003	37.51	38.40	36.87	38.18	15,130,148	+0.65(+1.73%)
Nov 24, 2003	36.46	37.53	36.46	37.53	4,506,128	+1.41(+3.90%)
Nov 21, 2003	35.94	36.29	35.45	36.12	3,455,109	+0.18(+0.50%)
Nov 20, 2003	35.02	36.36	34.80	35.94	4,639,811	+0.75(+2.13%)
Nov 19, 2003	35.58	35.66	34.75	35.19	4,617,480	+0.76(+2.21%)
Nov 18, 2003	35.25	35.52	34.29	34.43	5,152,764	-0.83(-2.35%)
Nov 17, 2003	35.54	35.77	34.70	35.26	5,071,276	-0.49(-1.37%)
Nov 14, 2003	35.20	36.68	35.15	35.75	6,092,583	+0.50(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.