NasdaqGS - Nasdaq Real Time Price • USD
Royalty Pharma plc (RPRX)
At close: 4:00 PM EDT
After hours: 4:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.90 | 28.00 | 27.60 | 27.98 | 27.98 | 1,729,047 |
Apr 23, 2024 | 27.84 | 27.97 | 27.21 | 27.82 | 27.82 | 4,682,000 |
Apr 22, 2024 | 28.25 | 28.40 | 27.68 | 27.82 | 27.82 | 2,720,400 |
Apr 19, 2024 | 27.85 | 28.19 | 27.69 | 28.16 | 28.16 | 1,775,800 |
Apr 18, 2024 | 27.54 | 28.03 | 27.50 | 27.89 | 27.89 | 2,091,900 |
Apr 17, 2024 | 27.54 | 27.77 | 27.42 | 27.61 | 27.61 | 2,334,900 |
Apr 16, 2024 | 28.09 | 28.13 | 27.46 | 27.46 | 27.46 | 2,171,600 |
Apr 15, 2024 | 28.37 | 28.59 | 28.02 | 28.25 | 28.25 | 2,428,900 |
Apr 12, 2024 | 29.06 | 29.06 | 27.87 | 28.22 | 28.22 | 3,161,400 |
Apr 11, 2024 | 29.53 | 29.60 | 28.50 | 29.05 | 29.05 | 3,221,000 |
Apr 10, 2024 | 29.44 | 29.71 | 29.16 | 29.45 | 29.45 | 2,404,000 |
Apr 9, 2024 | 29.23 | 29.73 | 29.18 | 29.72 | 29.72 | 1,886,200 |
Apr 8, 2024 | 29.12 | 29.32 | 29.06 | 29.24 | 29.24 | 3,786,700 |
Apr 5, 2024 | 28.67 | 29.53 | 28.57 | 29.19 | 29.19 | 2,987,700 |
Apr 4, 2024 | 28.89 | 29.16 | 28.53 | 28.72 | 28.72 | 2,542,300 |
Apr 3, 2024 | 29.49 | 29.56 | 28.68 | 28.80 | 28.80 | 3,624,800 |
Apr 2, 2024 | 29.96 | 29.96 | 29.42 | 29.44 | 29.44 | 1,675,400 |
Apr 1, 2024 | 30.52 | 30.55 | 29.86 | 29.90 | 29.90 | 1,534,400 |
Mar 28, 2024 | 30.50 | 30.80 | 30.30 | 30.37 | 30.37 | 2,888,700 |
Mar 27, 2024 | 30.42 | 30.54 | 30.18 | 30.45 | 30.45 | 1,424,600 |
Mar 26, 2024 | 30.22 | 30.39 | 30.02 | 30.23 | 30.23 | 1,541,800 |
Mar 25, 2024 | 30.27 | 30.48 | 30.08 | 30.28 | 30.28 | 1,321,100 |
Mar 22, 2024 | 30.58 | 30.67 | 30.23 | 30.27 | 30.27 | 1,591,000 |
Mar 21, 2024 | 30.54 | 30.64 | 30.31 | 30.43 | 30.43 | 2,172,800 |
Mar 20, 2024 | 30.00 | 30.52 | 29.91 | 30.41 | 30.41 | 3,432,500 |
Mar 19, 2024 | 30.03 | 30.38 | 30.03 | 30.18 | 30.18 | 2,221,600 |
Mar 18, 2024 | 30.14 | 30.20 | 29.86 | 30.05 | 30.05 | 1,705,800 |
Mar 15, 2024 | 29.72 | 30.26 | 29.70 | 30.09 | 30.09 | 3,450,300 |
Mar 14, 2024 | 29.82 | 30.04 | 29.67 | 29.85 | 29.85 | 2,178,900 |
Mar 13, 2024 | 30.36 | 30.58 | 29.86 | 29.88 | 29.88 | 1,736,600 |
Mar 12, 2024 | 30.00 | 30.57 | 29.90 | 30.35 | 30.35 | 3,809,200 |
Mar 11, 2024 | 30.48 | 30.65 | 30.00 | 30.08 | 30.08 | 2,027,400 |
Mar 8, 2024 | 30.16 | 30.48 | 29.91 | 30.37 | 30.37 | 2,162,300 |
Mar 7, 2024 | 29.74 | 30.28 | 29.42 | 30.04 | 30.04 | 1,885,800 |
Mar 6, 2024 | 29.75 | 30.00 | 29.58 | 29.74 | 29.74 | 3,098,100 |
Mar 5, 2024 | 29.89 | 29.94 | 29.22 | 29.43 | 29.43 | 2,844,300 |
Mar 4, 2024 | 30.02 | 30.07 | 29.65 | 29.89 | 29.89 | 2,168,300 |
Mar 1, 2024 | 30.47 | 30.47 | 29.56 | 29.93 | 29.93 | 2,680,900 |
Feb 29, 2024 | 30.70 | 30.73 | 30.14 | 30.34 | 30.34 | 4,580,600 |
Feb 28, 2024 | 31.19 | 31.31 | 30.37 | 30.61 | 30.61 | 2,440,300 |
Feb 27, 2024 | 31.42 | 31.66 | 31.17 | 31.30 | 31.30 | 2,423,300 |
Feb 26, 2024 | 30.97 | 31.60 | 30.91 | 31.33 | 31.33 | 2,774,000 |
Feb 23, 2024 | 31.16 | 31.22 | 30.75 | 31.03 | 31.03 | 2,378,900 |
Feb 22, 2024 | 31.10 | 31.28 | 30.70 | 31.02 | 31.02 | 2,942,500 |
Feb 21, 2024 | 30.36 | 31.28 | 30.23 | 31.23 | 31.23 | 6,577,800 |
Feb 20, 2024 | 29.91 | 30.40 | 29.85 | 30.30 | 30.30 | 5,636,000 |
Feb 16, 2024 | 30.03 | 30.27 | 29.57 | 29.92 | 29.92 | 3,641,900 |
Feb 15, 2024 | 0.21 Dividend | |||||
Feb 15, 2024 | 29.67 | 30.85 | 29.50 | 30.03 | 30.03 | 4,814,500 |
Feb 14, 2024 | 29.27 | 29.39 | 28.82 | 29.30 | 29.09 | 2,654,500 |
Feb 13, 2024 | 29.02 | 29.43 | 28.90 | 29.31 | 29.10 | 3,082,100 |
Feb 12, 2024 | 29.10 | 29.28 | 28.93 | 29.05 | 28.84 | 3,768,800 |
Feb 9, 2024 | 28.68 | 29.61 | 28.60 | 29.26 | 29.05 | 3,612,700 |
Feb 8, 2024 | 29.11 | 29.22 | 28.30 | 28.70 | 28.49 | 3,359,200 |
Feb 7, 2024 | 30.19 | 30.34 | 29.29 | 29.33 | 29.12 | 3,819,300 |
Feb 6, 2024 | 28.04 | 30.21 | 27.75 | 30.19 | 29.97 | 6,472,100 |
Feb 5, 2024 | 27.94 | 27.94 | 27.35 | 27.71 | 27.51 | 3,023,300 |
Feb 2, 2024 | 28.45 | 28.50 | 27.92 | 28.10 | 27.90 | 2,275,200 |
Feb 1, 2024 | 28.46 | 28.70 | 28.22 | 28.68 | 28.47 | 1,442,500 |
Jan 31, 2024 | 28.70 | 28.83 | 28.24 | 28.39 | 28.19 | 1,992,300 |
Jan 30, 2024 | 29.07 | 29.07 | 28.60 | 28.68 | 28.47 | 2,079,900 |
Jan 29, 2024 | 29.11 | 29.16 | 28.87 | 29.05 | 28.84 | 1,467,800 |
Jan 26, 2024 | 29.27 | 29.46 | 29.03 | 29.11 | 28.90 | 1,334,400 |
Jan 25, 2024 | 29.16 | 29.36 | 28.63 | 29.11 | 28.90 | 1,433,300 |
Jan 24, 2024 | 29.45 | 29.54 | 29.00 | 29.08 | 28.87 | 1,919,800 |
Jan 23, 2024 | 29.23 | 29.50 | 29.09 | 29.38 | 29.17 | 2,613,200 |
Jan 22, 2024 | 29.20 | 29.48 | 28.99 | 29.24 | 29.03 | 2,158,400 |
Jan 19, 2024 | 28.20 | 29.10 | 27.98 | 29.07 | 28.86 | 2,789,600 |
Jan 18, 2024 | 28.32 | 28.52 | 27.84 | 28.04 | 27.84 | 1,860,500 |
Jan 17, 2024 | 28.19 | 28.35 | 28.02 | 28.33 | 28.13 | 2,377,000 |
Jan 16, 2024 | 28.31 | 28.49 | 28.12 | 28.41 | 28.21 | 1,974,100 |
Jan 12, 2024 | 28.76 | 29.02 | 28.35 | 28.38 | 28.18 | 1,758,300 |
Jan 11, 2024 | 28.67 | 28.67 | 28.23 | 28.61 | 28.40 | 2,276,200 |
Jan 10, 2024 | 28.30 | 28.79 | 28.17 | 28.78 | 28.57 | 2,263,900 |
Jan 9, 2024 | 27.96 | 28.55 | 27.88 | 28.33 | 28.13 | 2,204,900 |
Jan 8, 2024 | 27.46 | 27.97 | 27.17 | 27.96 | 27.76 | 2,522,800 |
Jan 5, 2024 | 27.61 | 27.98 | 27.43 | 27.46 | 27.26 | 1,630,400 |
Jan 4, 2024 | 27.75 | 27.95 | 27.36 | 27.80 | 27.60 | 2,435,100 |
Jan 3, 2024 | 28.14 | 28.30 | 27.48 | 27.74 | 27.54 | 2,537,200 |
Jan 2, 2024 | 27.99 | 28.80 | 27.97 | 28.27 | 28.07 | 3,969,500 |
Dec 29, 2023 | 27.93 | 28.16 | 27.87 | 28.09 | 27.89 | 1,402,900 |
Dec 28, 2023 | 28.00 | 28.48 | 27.89 | 27.96 | 27.76 | 1,746,900 |
Dec 27, 2023 | 26.90 | 28.06 | 26.90 | 28.01 | 27.81 | 2,244,300 |
Dec 26, 2023 | 27.45 | 27.60 | 27.24 | 27.24 | 27.04 | 1,179,500 |
Dec 22, 2023 | 27.38 | 27.75 | 27.35 | 27.55 | 27.35 | 1,205,800 |
Dec 21, 2023 | 27.19 | 27.60 | 27.13 | 27.38 | 27.18 | 1,494,600 |
Dec 20, 2023 | 27.82 | 27.90 | 27.07 | 27.07 | 26.88 | 2,542,500 |
Dec 19, 2023 | 27.45 | 27.79 | 27.16 | 27.78 | 27.58 | 2,783,400 |
Dec 18, 2023 | 27.45 | 27.49 | 26.75 | 27.35 | 27.15 | 3,484,900 |
Dec 15, 2023 | 28.47 | 28.52 | 27.33 | 27.37 | 27.17 | 5,808,300 |
Dec 14, 2023 | 29.52 | 29.63 | 28.37 | 28.63 | 28.42 | 5,761,600 |
Dec 13, 2023 | 28.43 | 29.34 | 28.27 | 29.22 | 29.01 | 2,877,400 |
Dec 12, 2023 | 28.69 | 28.76 | 28.23 | 28.51 | 28.31 | 2,755,400 |
Dec 11, 2023 | 28.59 | 29.10 | 28.56 | 28.69 | 28.48 | 2,061,700 |
Dec 8, 2023 | 28.66 | 28.78 | 28.50 | 28.57 | 28.37 | 1,790,900 |
Dec 7, 2023 | 28.75 | 29.14 | 28.43 | 28.77 | 28.56 | 2,283,200 |
Dec 6, 2023 | 28.28 | 29.08 | 28.27 | 28.76 | 28.55 | 3,011,300 |
Dec 5, 2023 | 28.18 | 28.50 | 27.98 | 28.45 | 28.25 | 3,005,800 |
Dec 4, 2023 | 27.35 | 28.46 | 27.24 | 28.32 | 28.12 | 3,954,200 |
Dec 1, 2023 | 27.07 | 27.36 | 26.84 | 27.35 | 27.15 | 4,544,800 |
Nov 30, 2023 | 26.94 | 27.08 | 26.56 | 27.07 | 26.88 | 7,101,600 |
Nov 29, 2023 | 27.08 | 27.13 | 26.85 | 26.90 | 26.71 | 2,218,800 |
Nov 28, 2023 | 27.13 | 27.24 | 26.91 | 27.09 | 26.90 | 1,753,000 |
Nov 27, 2023 | 26.98 | 27.16 | 26.88 | 27.14 | 26.95 | 1,949,100 |
Nov 24, 2023 | 27.18 | 27.35 | 27.03 | 27.06 | 26.87 | 522,000 |
Nov 22, 2023 | 27.06 | 27.29 | 27.02 | 27.18 | 26.99 | 1,157,900 |
Nov 21, 2023 | 26.91 | 27.17 | 26.86 | 27.00 | 26.81 | 2,038,700 |
Nov 20, 2023 | 26.50 | 27.05 | 26.48 | 26.93 | 26.74 | 1,574,400 |
Nov 17, 2023 | 26.59 | 26.75 | 26.38 | 26.60 | 26.41 | 1,351,500 |
Nov 16, 2023 | 0.20 Dividend | |||||
Nov 16, 2023 | 26.95 | 26.99 | 26.07 | 26.53 | 26.34 | 3,285,400 |
Nov 15, 2023 | 27.55 | 27.65 | 26.97 | 27.02 | 26.63 | 1,479,700 |
Nov 14, 2023 | 27.44 | 27.80 | 27.39 | 27.52 | 27.12 | 1,533,100 |
Nov 13, 2023 | 27.10 | 27.26 | 26.81 | 27.11 | 26.72 | 1,908,300 |
Nov 10, 2023 | 27.47 | 27.52 | 26.54 | 27.22 | 26.82 | 3,579,600 |
Nov 9, 2023 | 27.87 | 28.47 | 27.32 | 27.41 | 27.01 | 2,456,700 |
Nov 8, 2023 | 27.17 | 27.65 | 26.29 | 27.62 | 27.22 | 2,629,700 |
Nov 7, 2023 | 27.48 | 27.86 | 27.29 | 27.55 | 27.15 | 2,571,300 |
Nov 6, 2023 | 27.96 | 28.16 | 27.68 | 27.78 | 27.38 | 1,438,200 |
Nov 3, 2023 | 27.85 | 28.09 | 27.56 | 27.95 | 27.54 | 1,264,600 |
Nov 2, 2023 | 27.33 | 27.72 | 27.13 | 27.48 | 27.08 | 1,767,100 |
Nov 1, 2023 | 26.78 | 27.31 | 26.78 | 27.23 | 26.83 | 1,847,700 |
Oct 31, 2023 | 26.74 | 27.18 | 26.62 | 26.87 | 26.48 | 2,588,100 |
Oct 30, 2023 | 26.29 | 26.76 | 26.24 | 26.70 | 26.31 | 2,259,100 |
Oct 27, 2023 | 27.31 | 27.31 | 26.18 | 26.21 | 25.83 | 2,505,900 |
Oct 26, 2023 | 27.19 | 27.50 | 27.17 | 27.25 | 26.85 | 1,731,100 |
Oct 25, 2023 | 27.36 | 27.51 | 27.05 | 27.30 | 26.90 | 1,015,100 |
Oct 24, 2023 | 27.50 | 27.76 | 27.39 | 27.64 | 27.24 | 1,521,300 |
Oct 23, 2023 | 27.47 | 27.74 | 27.23 | 27.38 | 26.98 | 2,196,800 |
Oct 20, 2023 | 28.17 | 28.24 | 27.63 | 27.64 | 27.24 | 1,453,700 |
Oct 19, 2023 | 27.50 | 28.45 | 27.41 | 28.11 | 27.70 | 2,066,500 |
Oct 18, 2023 | 28.39 | 28.45 | 27.39 | 27.46 | 27.06 | 2,491,200 |
Oct 17, 2023 | 27.93 | 28.51 | 27.79 | 28.48 | 28.07 | 2,443,300 |
Oct 16, 2023 | 27.79 | 28.19 | 27.58 | 27.96 | 27.55 | 2,022,400 |
Oct 13, 2023 | 27.00 | 27.89 | 27.00 | 27.84 | 27.44 | 2,677,900 |
Oct 12, 2023 | 27.18 | 27.24 | 26.78 | 27.10 | 26.71 | 1,983,600 |
Oct 11, 2023 | 26.95 | 27.21 | 26.83 | 27.14 | 26.75 | 1,213,700 |
Oct 10, 2023 | 26.79 | 27.15 | 26.79 | 26.93 | 26.54 | 1,400,000 |
Oct 9, 2023 | 26.89 | 27.02 | 26.57 | 26.77 | 26.38 | 1,845,400 |
Oct 6, 2023 | 26.48 | 27.15 | 26.48 | 27.00 | 26.61 | 1,599,300 |
Oct 5, 2023 | 26.60 | 26.67 | 26.29 | 26.59 | 26.20 | 4,079,300 |
Oct 4, 2023 | 27.02 | 27.21 | 26.56 | 26.65 | 26.26 | 2,340,200 |
Oct 3, 2023 | 26.66 | 27.08 | 26.66 | 27.00 | 26.61 | 1,979,100 |
Oct 2, 2023 | 27.15 | 27.22 | 26.62 | 26.81 | 26.42 | 2,312,100 |
Sep 29, 2023 | 26.96 | 27.37 | 26.60 | 27.14 | 26.75 | 2,763,400 |
Sep 28, 2023 | 26.65 | 27.08 | 26.65 | 26.78 | 26.39 | 1,560,400 |
Sep 27, 2023 | 27.04 | 27.08 | 26.46 | 26.70 | 26.31 | 2,838,800 |
Sep 26, 2023 | 26.54 | 26.90 | 26.35 | 26.74 | 26.35 | 1,839,700 |
Sep 25, 2023 | 26.25 | 26.69 | 26.11 | 26.61 | 26.22 | 1,882,900 |
Sep 22, 2023 | 26.33 | 26.48 | 25.94 | 26.33 | 25.95 | 3,427,000 |
Sep 21, 2023 | 27.34 | 27.35 | 25.92 | 26.26 | 25.88 | 4,498,200 |
Sep 20, 2023 | 27.46 | 27.75 | 27.42 | 27.45 | 27.05 | 2,189,000 |
Sep 19, 2023 | 27.90 | 28.04 | 27.31 | 27.42 | 27.02 | 2,519,800 |
Sep 18, 2023 | 28.05 | 28.17 | 27.59 | 27.98 | 27.57 | 2,589,900 |
Sep 15, 2023 | 28.69 | 28.85 | 28.09 | 28.13 | 27.72 | 4,021,500 |
Sep 14, 2023 | 28.78 | 29.24 | 28.69 | 28.76 | 28.34 | 2,607,700 |
Sep 13, 2023 | 29.09 | 29.18 | 28.57 | 28.77 | 28.35 | 1,703,700 |
Sep 12, 2023 | 28.97 | 29.24 | 28.65 | 29.15 | 28.73 | 2,138,200 |
Sep 11, 2023 | 29.27 | 29.42 | 28.99 | 29.02 | 28.60 | 1,737,900 |
Sep 8, 2023 | 28.86 | 29.36 | 28.74 | 29.19 | 28.77 | 1,822,500 |
Sep 7, 2023 | 29.03 | 29.11 | 28.45 | 28.86 | 28.44 | 5,279,300 |
Sep 6, 2023 | 29.62 | 29.64 | 29.03 | 29.07 | 28.65 | 1,343,700 |
Sep 5, 2023 | 30.22 | 30.28 | 29.44 | 29.50 | 29.07 | 2,211,400 |
Sep 1, 2023 | 30.00 | 30.67 | 30.00 | 30.27 | 29.83 | 1,770,200 |
Aug 31, 2023 | 30.39 | 30.42 | 29.77 | 29.82 | 29.39 | 1,792,400 |
Aug 30, 2023 | 30.81 | 30.87 | 30.31 | 30.37 | 29.93 | 1,721,300 |
Aug 29, 2023 | 30.45 | 30.85 | 30.10 | 30.73 | 30.28 | 1,924,100 |
Aug 28, 2023 | 30.23 | 30.68 | 30.18 | 30.39 | 29.95 | 1,777,300 |
Aug 25, 2023 | 29.55 | 30.25 | 29.38 | 30.21 | 29.77 | 4,432,600 |
Aug 24, 2023 | 29.68 | 29.90 | 29.42 | 29.56 | 29.13 | 1,507,200 |
Aug 23, 2023 | 29.71 | 29.75 | 29.50 | 29.68 | 29.25 | 1,427,100 |
Aug 22, 2023 | 29.60 | 29.80 | 29.48 | 29.62 | 29.19 | 1,413,600 |
Aug 21, 2023 | 29.30 | 30.39 | 29.19 | 29.64 | 29.21 | 1,900,100 |
Aug 18, 2023 | 29.18 | 29.51 | 28.98 | 29.34 | 28.91 | 2,159,400 |
Aug 17, 2023 | 0.20 Dividend | |||||
Aug 17, 2023 | 29.62 | 29.83 | 29.24 | 29.27 | 28.85 | 1,832,300 |
Aug 16, 2023 | 29.59 | 29.72 | 29.26 | 29.69 | 29.06 | 2,341,500 |
Aug 15, 2023 | 29.97 | 30.22 | 29.73 | 29.80 | 29.17 | 1,686,100 |
Aug 14, 2023 | 30.33 | 30.42 | 30.00 | 30.11 | 29.47 | 2,382,100 |
Aug 11, 2023 | 30.51 | 30.63 | 30.14 | 30.47 | 29.83 | 1,847,700 |
Aug 10, 2023 | 30.58 | 31.09 | 30.54 | 30.57 | 29.92 | 1,805,400 |
Aug 9, 2023 | 30.72 | 31.42 | 30.49 | 30.55 | 29.90 | 2,216,900 |
Aug 8, 2023 | 30.00 | 30.74 | 29.67 | 30.55 | 29.90 | 2,613,700 |
Aug 7, 2023 | 30.67 | 31.08 | 30.55 | 30.82 | 30.17 | 2,386,700 |
Aug 4, 2023 | 30.61 | 31.00 | 30.46 | 30.60 | 29.95 | 1,766,400 |
Aug 3, 2023 | 30.50 | 30.69 | 30.36 | 30.59 | 29.94 | 1,790,800 |
Aug 2, 2023 | 30.76 | 30.95 | 30.58 | 30.65 | 30.00 | 1,892,700 |
Aug 1, 2023 | 31.50 | 31.55 | 30.85 | 30.90 | 30.25 | 1,706,400 |
Jul 31, 2023 | 31.30 | 31.38 | 31.05 | 31.38 | 30.72 | 1,995,400 |
Jul 28, 2023 | 31.19 | 31.33 | 30.80 | 31.23 | 30.57 | 1,538,500 |
Jul 27, 2023 | 31.23 | 31.36 | 30.95 | 31.00 | 30.34 | 1,553,600 |
Jul 26, 2023 | 31.12 | 31.35 | 30.93 | 31.22 | 30.56 | 1,594,000 |
Jul 25, 2023 | 30.92 | 31.29 | 30.80 | 31.20 | 30.54 | 2,085,800 |
Jul 24, 2023 | 31.05 | 31.40 | 30.97 | 31.00 | 30.34 | 1,701,600 |
Jul 21, 2023 | 31.17 | 31.36 | 30.98 | 31.19 | 30.53 | 1,746,900 |
Jul 20, 2023 | 31.22 | 31.41 | 31.12 | 31.17 | 30.51 | 1,267,000 |
Jul 19, 2023 | 31.10 | 31.50 | 31.00 | 31.06 | 30.40 | 1,571,000 |
Jul 18, 2023 | 30.75 | 31.26 | 30.65 | 30.92 | 30.27 | 1,197,400 |
Jul 17, 2023 | 30.48 | 30.75 | 30.27 | 30.65 | 30.00 | 1,650,600 |
Jul 14, 2023 | 30.78 | 30.92 | 30.57 | 30.73 | 30.08 | 1,695,300 |
Jul 13, 2023 | 31.37 | 31.47 | 30.66 | 30.71 | 30.06 | 2,111,900 |
Jul 12, 2023 | 30.91 | 31.46 | 30.77 | 31.28 | 30.62 | 3,988,800 |
Jul 11, 2023 | 30.26 | 30.71 | 30.11 | 30.71 | 30.06 | 2,684,000 |
Jul 10, 2023 | 30.01 | 30.27 | 29.89 | 30.05 | 29.41 | 2,075,900 |
Jul 7, 2023 | 30.40 | 30.50 | 29.93 | 30.01 | 29.38 | 1,616,600 |
Jul 6, 2023 | 30.20 | 30.50 | 29.85 | 30.49 | 29.84 | 2,001,400 |
Jul 5, 2023 | 30.53 | 30.69 | 30.15 | 30.38 | 29.74 | 2,006,300 |
Jul 3, 2023 | 30.68 | 30.92 | 30.49 | 30.71 | 30.06 | 988,500 |
Jun 30, 2023 | 30.76 | 30.90 | 30.32 | 30.74 | 30.09 | 3,885,000 |
Jun 29, 2023 | 29.83 | 30.98 | 29.69 | 30.58 | 29.93 | 3,376,500 |
Jun 28, 2023 | 29.84 | 29.88 | 29.20 | 29.60 | 28.97 | 2,273,700 |
Jun 27, 2023 | 29.98 | 30.10 | 29.58 | 29.84 | 29.21 | 2,508,000 |
Jun 26, 2023 | 30.95 | 30.95 | 30.00 | 30.04 | 29.40 | 2,822,500 |
Jun 23, 2023 | 30.86 | 31.23 | 30.68 | 30.95 | 30.30 | 4,090,800 |
Jun 22, 2023 | 30.96 | 31.30 | 30.72 | 31.01 | 30.35 | 2,453,900 |
Jun 21, 2023 | 31.23 | 31.27 | 30.84 | 30.98 | 30.32 | 2,422,000 |
Jun 20, 2023 | 31.93 | 31.93 | 31.11 | 31.41 | 30.75 | 3,966,100 |
Jun 16, 2023 | 32.24 | 32.33 | 31.68 | 31.90 | 31.23 | 4,651,800 |
Jun 15, 2023 | 32.20 | 32.36 | 31.96 | 32.20 | 31.52 | 4,337,600 |
Jun 14, 2023 | 33.11 | 33.86 | 32.06 | 32.15 | 31.47 | 4,746,000 |
Jun 13, 2023 | 32.62 | 32.90 | 32.35 | 32.39 | 31.70 | 3,768,000 |
Jun 12, 2023 | 32.95 | 33.19 | 32.70 | 32.81 | 32.12 | 1,925,000 |
Jun 9, 2023 | 33.90 | 33.96 | 32.82 | 32.91 | 32.21 | 3,392,600 |
Jun 8, 2023 | 33.76 | 34.65 | 33.76 | 34.53 | 33.80 | 2,249,700 |
Jun 7, 2023 | 33.72 | 33.87 | 33.42 | 33.79 | 33.08 | 1,717,700 |
Jun 6, 2023 | 33.42 | 34.03 | 33.40 | 33.84 | 33.12 | 1,803,500 |
Jun 5, 2023 | 33.45 | 33.70 | 33.14 | 33.31 | 32.61 | 1,922,300 |
Jun 2, 2023 | 33.34 | 33.80 | 33.26 | 33.42 | 32.71 | 2,825,300 |
Jun 1, 2023 | 32.89 | 33.19 | 32.46 | 33.17 | 32.47 | 2,629,500 |
May 31, 2023 | 32.51 | 32.92 | 32.42 | 32.74 | 32.05 | 5,597,200 |
May 30, 2023 | 32.48 | 32.77 | 32.17 | 32.51 | 31.82 | 2,835,000 |
May 26, 2023 | 32.25 | 32.71 | 32.23 | 32.38 | 31.70 | 2,838,400 |
May 25, 2023 | 32.22 | 32.39 | 32.02 | 32.24 | 31.56 | 2,310,500 |
May 24, 2023 | 32.91 | 32.93 | 32.02 | 32.22 | 31.54 | 1,839,100 |
May 23, 2023 | 33.21 | 33.65 | 32.44 | 33.07 | 32.37 | 3,407,800 |
May 22, 2023 | 33.82 | 33.84 | 33.30 | 33.38 | 32.67 | 2,088,200 |
May 19, 2023 | 33.63 | 34.01 | 33.49 | 33.71 | 33.00 | 1,533,200 |
May 18, 2023 | 0.20 Dividend | |||||
May 18, 2023 | 33.53 | 33.90 | 33.22 | 33.63 | 32.92 | 2,184,400 |
May 17, 2023 | 33.26 | 33.31 | 32.67 | 32.95 | 32.06 | 2,259,500 |
May 16, 2023 | 34.18 | 34.19 | 33.19 | 33.23 | 32.33 | 1,761,000 |
May 15, 2023 | 34.56 | 34.74 | 34.26 | 34.33 | 33.40 | 2,297,900 |
May 12, 2023 | 34.52 | 35.09 | 34.31 | 34.55 | 33.61 | 2,165,400 |
May 11, 2023 | 33.81 | 34.67 | 33.81 | 34.50 | 33.57 | 2,313,800 |
May 10, 2023 | 33.96 | 34.20 | 33.47 | 33.86 | 32.94 | 1,980,400 |
May 9, 2023 | 35.38 | 35.52 | 33.68 | 33.99 | 33.07 | 2,668,900 |
May 8, 2023 | 35.10 | 35.70 | 35.01 | 35.52 | 34.56 | 1,921,700 |
May 5, 2023 | 35.08 | 35.21 | 34.84 | 35.10 | 34.15 | 1,876,200 |
May 4, 2023 | 35.34 | 35.37 | 34.82 | 34.89 | 33.94 | 2,472,500 |
May 3, 2023 | 35.29 | 35.76 | 35.17 | 35.34 | 34.38 | 1,572,600 |
May 2, 2023 | 35.19 | 35.46 | 34.69 | 35.06 | 34.11 | 1,880,600 |
May 1, 2023 | 35.15 | 35.44 | 35.10 | 35.33 | 34.37 | 1,298,800 |
Apr 28, 2023 | 35.42 | 35.44 | 35.03 | 35.15 | 34.20 | 1,010,400 |
Apr 27, 2023 | 35.00 | 35.51 | 34.97 | 35.34 | 34.38 | 1,331,200 |
Apr 26, 2023 | 35.47 | 35.72 | 34.98 | 35.09 | 34.14 | 1,366,300 |
Apr 25, 2023 | 35.82 | 35.95 | 35.55 | 35.60 | 34.64 | 1,829,800 |
Related Tickers
ASMB Assembly Biosciences, Inc.
13.48
+1.58%
CTMX CytomX Therapeutics, Inc.
1.6300
-2.98%
CLRB Cellectar Biosciences, Inc.
3.0600
-1.61%
BBIO BridgeBio Pharma, Inc.
25.03
-1.69%
GMAB Genmab A/S
28.47
-0.32%
SPRO Spero Therapeutics, Inc.
1.4200
-1.05%
ROIV Roivant Sciences Ltd.
10.90
-0.37%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
LEGN Legend Biotech Corporation
45.17
-4.81%
INCY Incyte Corporation
51.74
+0.17%