tiprankstipranks
Trending News
More News >
Beigene, Ltd. (ONC)
:ONC
US Market

BeiGene (ONC) Historical Prices

Compare
780 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
245.51
246.00
239.51
241.20
241.20
-5.22%
400,827
0.90
Jun 26, 2025
262.75
266.32
253.26
254.49
254.49
-4.73%
414,703
0.93
Jun 25, 2025
264.94
268.76
263.49
267.13
267.12
+0.12%
292,986
0.66
Jun 24, 2025
264.60
267.83
262.53
266.80
266.80
+3.61%
449,879
1.01
Jun 23, 2025
260.00
263.88
254.01
257.51
257.51
+4.22%
450,660
1.01
Jun 20, 2025
244.52
248.30
243.35
247.08
247.08
-2.25%
230,772
0.52
Jun 18, 2025
255.66
257.94
252.67
252.78
252.78
-0.52%
230,443
0.51
Jun 17, 2025
257.73
258.50
249.52
254.09
254.09
-3.91%
424,802
0.95
Jun 16, 2025
263.85
267.53
263.33
264.42
264.42
-1.93%
326,675
0.73
Jun 13, 2025
269.10
272.82
268.69
269.63
269.63
-2.50%
391,803
0.88
Jun 12, 2025
276.59
284.51
275.00
276.53
276.53
+5.38%
724,422
1.65
Jun 11, 2025
260.00
264.00
257.41
262.41
262.41
-0.38%
282,617
0.64
Jun 10, 2025
261.04
264.85
260.46
263.42
263.42
-0.14%
416,173
0.94
Jun 09, 2025
265.21
270.13
262.32
263.78
263.78
+3.10%
486,011
1.09
Jun 06, 2025
255.22
257.61
250.00
255.86
255.86
-0.44%
402,215
0.90
Jun 05, 2025
255.17
259.38
255.05
257.00
257.00
-0.49%
154,447
0.34
Jun 04, 2025
255.06
261.93
254.39
258.27
258.27
+2.60%
287,803
0.63
Jun 03, 2025
246.22
254.16
246.22
251.72
251.72
+2.35%
260,628
0.56
Jun 02, 2025
243.45
248.00
240.00
245.93
245.93
+0.14%
180,791
0.37
May 30, 2025
248.00
248.00
240.21
245.58
245.58
-0.45%
406,955
0.83
May 29, 2025
243.12
248.08
242.75
246.68
246.68
+2.61%
314,734
0.62
May 28, 2025
237.17
241.21
235.57
240.41
240.41
+0.88%
189,411
0.37
May 27, 2025
240.65
244.75
235.35
238.31
238.31
-1.29%
317,288
0.61
May 23, 2025
238.20
242.94
237.13
241.43
241.43
+1.12%
171,472
0.33
May 22, 2025
238.28
241.38
237.60
238.76
238.76
+0.96%
214,030
0.40
May 21, 2025
238.46
240.00
234.80
236.49
236.49
-0.16%
259,172
0.48
May 20, 2025
234.09
237.42
232.78
236.86
236.86
+1.50%
160,849
0.29
May 19, 2025
230.71
233.62
228.93
233.37
233.37
+2.18%
394,677
0.72
May 16, 2025
227.63
230.58
227.05
228.38
228.38
+1.16%
290,199
0.53
May 15, 2025
223.88
226.59
220.64
225.77
225.77
+2.65%
527,903
0.96
May 14, 2025
223.20
225.91
218.31
219.95
219.95
-2.13%
262,798
0.48
May 13, 2025
224.16
226.12
221.83
224.73
224.73
-3.65%
387,762
0.71
May 12, 2025
219.28
235.48
219.28
233.25
233.25
+0.54%
611,117
1.13
May 09, 2025
234.59
238.93
230.23
231.99
231.99
-1.67%
375,689
0.70
May 08, 2025
236.28
238.69
230.76
235.94
235.94
+1.59%
456,650
0.84
May 07, 2025
232.85
237.08
229.65
232.25
232.25
-3.93%
677,168
1.26
May 06, 2025
256.89
258.26
240.77
241.75
241.75
-4.88%
969,358
1.84
May 05, 2025
252.81
255.55
250.52
254.16
254.16
-0.63%
201,163
0.38
May 02, 2025
262.54
262.76
254.37
255.77
255.77
+0.05%
180,351
0.34
May 01, 2025
257.17
261.99
255.59
255.64
255.64
-1.61%
330,899
0.63
Apr 30, 2025
263.00
267.00
256.61
259.81
259.81
+4.02%
353,059
0.68
Apr 29, 2025
249.09
250.29
246.04
249.77
249.77
+0.12%
321,200
0.62
Apr 28, 2025
247.67
255.64
247.67
249.46
249.46
+1.86%
248,053
0.48
Apr 25, 2025
247.56
250.82
244.40
244.90
244.90
-4.40%
488,142
0.94
Apr 24, 2025
257.88
259.98
253.01
256.16
256.16
+2.82%
459,630
0.89
Apr 23, 2025
252.46
255.06
248.00
249.13
249.13
-1.44%
430,405
0.83
Apr 22, 2025
249.41
254.90
245.76
252.77
252.77
+10.27%
722,370
1.40
Apr 21, 2025
231.28
232.51
228.23
229.22
229.22
-0.76%
282,723
0.55
Apr 17, 2025
229.30
234.15
227.40
230.98
230.98
+1.24%
519,865
1.01
Apr 16, 2025
235.00
236.18
227.69
228.14
228.14
-4.48%
575,677
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis