Below are the 3218 trading days of historical prices for BIOL.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3218 | NASDAQ | BIOL | Wed, Mar 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 3217 | NASDAQ | BIOL | Tue, Mar 5, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 3216 | NASDAQ | BIOL | Mon, Mar 4, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 3215 | NASDAQ | BIOL | Fri, Mar 1, 2024 | 0.14 | 0.17 | 0.14 | 0.16 | 3214 | NASDAQ | BIOL | Thu, Feb 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 3213 | NASDAQ | BIOL | Wed, Feb 28, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 3212 | NASDAQ | BIOL | Tue, Feb 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 3211 | NASDAQ | BIOL | Mon, Feb 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 3210 | NASDAQ | BIOL | Fri, Feb 23, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 3209 | NASDAQ | BIOL | Thu, Feb 22, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 3208 | NASDAQ | BIOL | Wed, Feb 21, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 3207 | NASDAQ | BIOL | Tue, Feb 20, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 3206 | NASDAQ | BIOL | Fri, Feb 16, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 3205 | NASDAQ | BIOL | Thu, Feb 15, 2024 | 0.15 | 0.16 | 0.13 | 0.15 | 3204 | NASDAQ | BIOL | Wed, Feb 14, 2024 | 0.17 | 0.17 | 0.13 | 0.15 | 3203 | NASDAQ | BIOL | Tue, Feb 13, 2024 | 0.19 | 0.19 | 0.15 | 0.17 | 3202 | NASDAQ | BIOL | Mon, Feb 12, 2024 | 0.53 | 0.64 | 0.44 | 0.45 | 3201 | NASDAQ | BIOL | Fri, Feb 9, 2024 | 0.45 | 0.51 | 0.43 | 0.50 | 3200 | NASDAQ | BIOL | Thu, Feb 8, 2024 | 0.43 | 0.43 | 0.40 | 0.42 | 3199 | NASDAQ | BIOL | Wed, Feb 7, 2024 | 0.54 | 0.54 | 0.35 | 0.37 | 3198 | NASDAQ | BIOL | Tue, Feb 6, 2024 | 0.70 | 0.72 | 0.51 | 0.52 | 3197 | NASDAQ | BIOL | Mon, Feb 5, 2024 | 0.71 | 0.75 | 0.70 | 0.70 | 3196 | NASDAQ | BIOL | Fri, Feb 2, 2024 | 0.75 | 0.79 | 0.69 | 0.70 | 3195 | NASDAQ | BIOL | Thu, Feb 1, 2024 | 0.75 | 0.79 | 0.74 | 0.75 | 3194 | NASDAQ | BIOL | Wed, Jan 31, 2024 | 0.81 | 0.87 | 0.74 | 0.75 | 3193 | NASDAQ | BIOL | Tue, Jan 30, 2024 | 0.82 | 0.86 | 0.81 | 0.81 | 3192 | NASDAQ | BIOL | Mon, Jan 29, 2024 | 0.93 | 0.93 | 0.81 | 0.83 | 3191 | NASDAQ | BIOL | Fri, Jan 26, 2024 | 0.88 | 0.90 | 0.84 | 0.89 | 3190 | NASDAQ | BIOL | Thu, Jan 25, 2024 | 0.87 | 0.88 | 0.80 | 0.85 | 3189 | NASDAQ | BIOL | Wed, Jan 24, 2024 | 0.86 | 0.90 | 0.86 | 0.88 | 3188 | NASDAQ | BIOL | Tue, Jan 23, 2024 | 0.93 | 0.95 | 0.86 | 0.86 | 3187 | NASDAQ | BIOL | Mon, Jan 22, 2024 | 0.90 | 0.92 | 0.88 | 0.92 | 3186 | NASDAQ | BIOL | Fri, Jan 19, 2024 | 1.02 | 1.05 | 0.88 | 0.89 | 3185 | NASDAQ | BIOL | Thu, Jan 18, 2024 | 1.05 | 1.05 | 1.01 | 1.03 | 3184 | NASDAQ | BIOL | Wed, Jan 17, 2024 | 1.01 | 1.04 | 1.01 | 1.03 | 3183 | NASDAQ | BIOL | Tue, Jan 16, 2024 | 1.05 | 1.06 | 1.00 | 1.03 | 3182 | NASDAQ | BIOL | Fri, Jan 12, 2024 | 1.05 | 1.05 | 1.03 | 1.04 | 3181 | NASDAQ | BIOL | Thu, Jan 11, 2024 | 1.13 | 1.13 | 1.03 | 1.03 | 3180 | NASDAQ | BIOL | Wed, Jan 10, 2024 | 1.12 | 1.12 | 1.06 | 1.10 | 3179 | NASDAQ | BIOL | Tue, Jan 9, 2024 | 1.14 | 1.14 | 1.09 | 1.13 | 3178 | NASDAQ | BIOL | Mon, Jan 8, 2024 | 1.10 | 1.13 | 1.06 | 1.13 | 3177 | NASDAQ | BIOL | Fri, Jan 5, 2024 | 1.13 | 1.13 | 1.02 | 1.09 | 3176 | NASDAQ | BIOL | Thu, Jan 4, 2024 | 1.10 | 1.11 | 1.06 | 1.08 | 3175 | NASDAQ | BIOL | Wed, Jan 3, 2024 | 1.12 | 1.13 | 1.06 | 1.10 | 3174 | NASDAQ | BIOL | Tue, Jan 2, 2024 | 1.19 | 1.19 | 1.06 | 1.10 | 3173 | NASDAQ | BIOL | Fri, Dec 29, 2023 | 1.19 | 1.27 | 1.12 | 1.12 | 3172 | NASDAQ | BIOL | Thu, Dec 28, 2023 | 1.15 | 1.21 | 1.14 | 1.21 | 3171 | NASDAQ | BIOL | Wed, Dec 27, 2023 | 1.20 | 1.20 | 1.15 | 1.16 | 3170 | NASDAQ | BIOL | Tue, Dec 26, 2023 | 1.18 | 1.23 | 1.14 | 1.16 | 3169 | NASDAQ | BIOL | Fri, Dec 22, 2023 | 1.17 | 1.21 | 1.14 | 1.16 | 3168 | NASDAQ | BIOL | Thu, Dec 21, 2023 | 1.18 | 1.18 | 1.13 | 1.14 | 3167 | NASDAQ | BIOL | Wed, Dec 20, 2023 | 1.17 | 1.19 | 1.13 | 1.13 | 3166 | NASDAQ | BIOL | Tue, Dec 19, 2023 | 1.16 | 1.19 | 1.14 | 1.18 | 3165 | NASDAQ | BIOL | Mon, Dec 18, 2023 | 1.28 | 1.28 | 1.14 | 1.15 | 3164 | NASDAQ | BIOL | Fri, Dec 15, 2023 | 1.18 | 1.21 | 1.13 | 1.14 | 3163 | NASDAQ | BIOL | Thu, Dec 14, 2023 | 1.28 | 1.33 | 1.15 | 1.16 | 3162 | NASDAQ | BIOL | Wed, Dec 13, 2023 | 1.24 | 1.28 | 1.20 | 1.25 | 3161 | NASDAQ | BIOL | Tue, Dec 12, 2023 | 1.17 | 1.26 | 1.13 | 1.24 | 3160 | NASDAQ | BIOL | Mon, Dec 11, 2023 | 1.16 | 1.16 | 1.09 | 1.16 | 3159 | NASDAQ | BIOL | Fri, Dec 8, 2023 | 1.20 | 1.21 | 1.13 | 1.13 | 3158 | NASDAQ | BIOL | Thu, Dec 7, 2023 | 1.19 | 1.24 | 1.15 | 1.20 | 3157 | NASDAQ | BIOL | Wed, Dec 6, 2023 | 1.18 | 1.29 | 1.09 | 1.23 | 3156 | NASDAQ | BIOL | Tue, Dec 5, 2023 | 1.77 | 1.88 | 1.26 | 1.29 | 3155 | NASDAQ | BIOL | Mon, Dec 4, 2023 | 1.19 | 1.65 | 1.19 | 1.51 | 3154 | NASDAQ | BIOL | Fri, Dec 1, 2023 | 1.12 | 1.18 | 1.07 | 1.15 | 3153 | NASDAQ | BIOL | Thu, Nov 30, 2023 | 1.14 | 1.18 | 1.07 | 1.09 | 3152 | NASDAQ | BIOL | Wed, Nov 29, 2023 | 1.20 | 1.20 | 1.10 | 1.11 | 3151 | NASDAQ | BIOL | Tue, Nov 28, 2023 | 1.23 | 1.23 | 1.12 | 1.15 | 3150 | NASDAQ | BIOL | Mon, Nov 27, 2023 | 1.17 | 1.21 | 1.10 | 1.16 | 3149 | NASDAQ | BIOL | Fri, Nov 24, 2023 | 1.27 | 1.27 | 1.20 | 1.24 | 3148 | NASDAQ | BIOL | Wed, Nov 22, 2023 | 1.24 | 1.25 | 1.19 | 1.22 | 3147 | NASDAQ | BIOL | Tue, Nov 21, 2023 | 1.30 | 1.30 | 1.22 | 1.24 | 3146 | NASDAQ | BIOL | Mon, Nov 20, 2023 | 1.22 | 1.27 | 1.21 | 1.25 | 3145 | NASDAQ | BIOL | Fri, Nov 17, 2023 | 1.24 | 1.34 | 1.18 | 1.25 | 3144 | NASDAQ | BIOL | Thu, Nov 16, 2023 | 1.27 | 1.28 | 1.22 | 1.25 | 3143 | NASDAQ | BIOL | Wed, Nov 15, 2023 | 1.25 | 1.37 | 1.22 | 1.27 | 3142 | NASDAQ | BIOL | Tue, Nov 14, 2023 | 1.19 | 1.24 | 1.19 | 1.22 | 3141 | NASDAQ | BIOL | Mon, Nov 13, 2023 | 1.11 | 1.18 | 1.10 | 1.17 | 3140 | NASDAQ | BIOL | Fri, Nov 10, 2023 | 1.09 | 1.17 | 1.07 | 1.15 | 3139 | NASDAQ | BIOL | Thu, Nov 9, 2023 | 1.35 | 1.47 | 1.27 | 1.43 | 3138 | NASDAQ | BIOL | Wed, Nov 8, 2023 | 1.75 | 1.84 | 1.45 | 1.48 | 3137 | NASDAQ | BIOL | Tue, Nov 7, 2023 | 1.64 | 1.65 | 1.56 | 1.58 | 3136 | NASDAQ | BIOL | Mon, Nov 6, 2023 | 1.66 | 1.74 | 1.63 | 1.67 | 3135 | NASDAQ | BIOL | Fri, Nov 3, 2023 | 1.70 | 1.70 | 1.64 | 1.65 | 3134 | NASDAQ | BIOL | Thu, Nov 2, 2023 | 1.68 | 1.68 | 1.60 | 1.65 | 3133 | NASDAQ | BIOL | Wed, Nov 1, 2023 | 1.68 | 1.69 | 1.63 | 1.68 | 3132 | NASDAQ | BIOL | Tue, Oct 31, 2023 | 1.72 | 1.72 | 1.62 | 1.68 | 3131 | NASDAQ | BIOL | Mon, Oct 30, 2023 | 1.65 | 1.70 | 1.65 | 1.70 | 3130 | NASDAQ | BIOL | Fri, Oct 27, 2023 | 1.69 | 1.70 | 1.64 | 1.67 | 3129 | NASDAQ | BIOL | Thu, Oct 26, 2023 | 1.65 | 1.69 | 1.65 | 1.65 | 3128 | NASDAQ | BIOL | Wed, Oct 25, 2023 | 1.60 | 1.70 | 1.60 | 1.66 | 3127 | NASDAQ | BIOL | Tue, Oct 24, 2023 | 1.65 | 1.65 | 1.60 | 1.60 | 3126 | NASDAQ | BIOL | Mon, Oct 23, 2023 | 1.71 | 1.71 | 1.62 | 1.64 | 3125 | NASDAQ | BIOL | Fri, Oct 20, 2023 | 1.67 | 1.74 | 1.65 | 1.68 | 3124 | NASDAQ | BIOL | Thu, Oct 19, 2023 | 1.80 | 1.80 | 1.66 | 1.70 | 3123 | NASDAQ | BIOL | Wed, Oct 18, 2023 | 1.81 | 1.81 | 1.71 | 1.74 | 3122 | NASDAQ | BIOL | Tue, Oct 17, 2023 | 1.79 | 1.84 | 1.73 | 1.78 | 3121 | NASDAQ | BIOL | Mon, Oct 16, 2023 | 1.70 | 1.81 | 1.70 | 1.77 | 3120 | NASDAQ | BIOL | Fri, Oct 13, 2023 | 1.71 | 1.79 | 1.70 | 1.70 | 3119 | NASDAQ | BIOL | Thu, Oct 12, 2023 | 1.75 | 1.78 | 1.70 | 1.71 | 3118 | NASDAQ | BIOL | Wed, Oct 11, 2023 | 1.79 | 1.89 | 1.75 | 1.76 | 3117 | NASDAQ | BIOL | Tue, Oct 10, 2023 | 1.82 | 1.84 | 1.76 | 1.84 | 3116 | NASDAQ | BIOL | Mon, Oct 9, 2023 | 1.81 | 1.81 | 1.75 | 1.78 | 3115 | NASDAQ | BIOL | Fri, Oct 6, 2023 | 1.85 | 1.85 | 1.76 | 1.78 | 3114 | NASDAQ | BIOL | Thu, Oct 5, 2023 | 1.78 | 1.94 | 1.75 | 1.85 | 3113 | NASDAQ | BIOL | Wed, Oct 4, 2023 | 1.80 | 1.88 | 1.75 | 1.83 | 3112 | NASDAQ | BIOL | Tue, Oct 3, 2023 | 1.90 | 1.94 | 1.80 | 1.83 | 3111 | NASDAQ | BIOL | Mon, Oct 2, 2023 | 1.90 | 1.95 | 1.83 | 1.89 | 3110 | NASDAQ | BIOL | Fri, Sep 29, 2023 | 1.82 | 1.91 | 1.70 | 1.86 | 3109 | NASDAQ | BIOL | Thu, Sep 28, 2023 | 1.87 | 1.96 | 1.76 | 1.80 | 3108 | NASDAQ | BIOL | Wed, Sep 27, 2023 | 1.71 | 1.90 | 1.70 | 1.84 | 3107 | NASDAQ | BIOL | Tue, Sep 26, 2023 | 1.73 | 1.76 | 1.64 | 1.69 | 3106 | NASDAQ | BIOL | Mon, Sep 25, 2023 | 1.65 | 1.70 | 1.57 | 1.62 | 3105 | NASDAQ | BIOL | Fri, Sep 22, 2023 | 1.68 | 1.82 | 1.58 | 1.59 | 3104 | NASDAQ | BIOL | Thu, Sep 21, 2023 | 1.62 | 2.10 | 1.56 | 1.74 | 3103 | NASDAQ | BIOL | Wed, Sep 20, 2023 | 2.10 | 2.11 | 1.67 | 1.71 | 3102 | NASDAQ | BIOL | Tue, Sep 19, 2023 | 2.05 | 2.26 | 1.96 | 2.09 | 3101 | NASDAQ | BIOL | Mon, Sep 18, 2023 | 1.95 | 1.98 | 1.90 | 1.95 | 3100 | NASDAQ | BIOL | Fri, Sep 15, 2023 | 2.02 | 2.04 | 1.90 | 1.91 | 3099 | NASDAQ | BIOL | Thu, Sep 14, 2023 | 1.78 | 2.24 | 1.74 | 1.97 | 3098 | NASDAQ | BIOL | Wed, Sep 13, 2023 | 3.50 | 3.57 | 3.22 | 3.26 | 3097 | NASDAQ | BIOL | Tue, Sep 12, 2023 | 3.55 | 3.76 | 3.40 | 3.56 | 3096 | NASDAQ | BIOL | Mon, Sep 11, 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 3095 | NASDAQ | BIOL | Fri, Sep 8, 2023 | 3.15 | 3.39 | 2.95 | 3.27 | 3094 | NASDAQ | BIOL | Thu, Sep 7, 2023 | 3.51 | 3.55 | 2.94 | 3.16 | 3093 | NASDAQ | BIOL | Wed, Sep 6, 2023 | 4.03 | 4.10 | 3.50 | 3.51 | 3092 | NASDAQ | BIOL | Tue, Sep 5, 2023 | 4.06 | 4.23 | 3.80 | 4.13 | 3091 | NASDAQ | BIOL | Fri, Sep 1, 2023 | 4.34 | 4.53 | 4.03 | 4.09 | 3090 | NASDAQ | BIOL | Thu, Aug 31, 2023 | 4.28 | 4.50 | 4.19 | 4.37 | 3089 | NASDAQ | BIOL | Wed, Aug 30, 2023 | 4.58 | 4.59 | 4.35 | 4.40 | 3088 | NASDAQ | BIOL | Tue, Aug 29, 2023 | 4.59 | 4.76 | 4.58 | 4.58 | 3087 | NASDAQ | BIOL | Mon, Aug 28, 2023 | 5.02 | 5.05 | 4.56 | 4.67 | 3086 | NASDAQ | BIOL | Fri, Aug 25, 2023 | 5.32 | 5.32 | 4.79 | 4.93 | 3085 | NASDAQ | BIOL | Thu, Aug 24, 2023 | 5.30 | 5.56 | 5.10 | 5.23 | 3084 | NASDAQ | BIOL | Wed, Aug 23, 2023 | 5.69 | 5.70 | 5.30 | 5.38 | 3083 | NASDAQ | BIOL | Tue, Aug 22, 2023 | 5.70 | 5.94 | 5.30 | 5.58 | 3082 | NASDAQ | BIOL | Mon, Aug 21, 2023 | 5.47 | 5.95 | 5.29 | 5.51 | 3081 | NASDAQ | BIOL | Fri, Aug 18, 2023 | 5.39 | 5.67 | 5.07 | 5.27 | 3080 | NASDAQ | BIOL | Thu, Aug 17, 2023 | 5.91 | 6.00 | 5.40 | 5.44 | 3079 | NASDAQ | BIOL | Wed, Aug 16, 2023 | 6.28 | 6.62 | 5.68 | 5.91 | 3078 | NASDAQ | BIOL | Tue, Aug 15, 2023 | 5.19 | 6.70 | 5.01 | 6.15 | 3077 | NASDAQ | BIOL | Mon, Aug 14, 2023 | 5.29 | 5.55 | 5.16 | 5.45 | 3076 | NASDAQ | BIOL | Fri, Aug 11, 2023 | 5.82 | 5.96 | 5.16 | 5.28 | 3075 | NASDAQ | BIOL | Thu, Aug 10, 2023 | 6.35 | 6.46 | 5.81 | 6.13 | 3074 | NASDAQ | BIOL | Wed, Aug 9, 2023 | 6.26 | 6.85 | 6.00 | 6.56 | 3073 | NASDAQ | BIOL | Tue, Aug 8, 2023 | 5.36 | 7.10 | 5.10 | 6.79 | 3072 | NASDAQ | BIOL | Mon, Aug 7, 2023 | 5.15 | 5.63 | 5.14 | 5.31 | 3071 | NASDAQ | BIOL | Fri, Aug 4, 2023 | 4.69 | 6.33 | 4.69 | 5.19 | 3070 | NASDAQ | BIOL | Thu, Aug 3, 2023 | 5.01 | 5.04 | 4.65 | 4.73 | 3069 | NASDAQ | BIOL | Wed, Aug 2, 2023 | 5.76 | 5.76 | 4.94 | 5.11 | 3068 | NASDAQ | BIOL | Tue, Aug 1, 2023 | 5.83 | 6.04 | 5.60 | 5.85 | 3067 | NASDAQ | BIOL | Mon, Jul 31, 2023 | 6.75 | 6.75 | 5.75 | 6.09 | 3066 | NASDAQ | BIOL | Fri, Jul 28, 2023 | 8.12 | 9.35 | 6.75 | 6.75 | 3065 | NASDAQ | BIOL | Thu, Jul 27, 2023 | 6.89 | 7.19 | 6.65 | 7.10 | 3064 | NASDAQ | BIOL | Wed, Jul 26, 2023 | 7.10 | 7.20 | 6.52 | 6.67 | 3063 | NASDAQ | BIOL | Tue, Jul 25, 2023 | 7.80 | 7.80 | 6.98 | 7.20 | 3062 | NASDAQ | BIOL | Mon, Jul 24, 2023 | 8.00 | 8.00 | 7.22 | 7.33 | 3061 | NASDAQ | BIOL | Fri, Jul 21, 2023 | 7.39 | 7.90 | 7.25 | 7.78 | 3060 | NASDAQ | BIOL | Thu, Jul 20, 2023 | 8.00 | 8.00 | 7.25 | 7.50 | 3059 | NASDAQ | BIOL | Wed, Jul 19, 2023 | 8.38 | 8.50 | 7.50 | 7.68 | 3058 | NASDAQ | BIOL | Tue, Jul 18, 2023 | 8.30 | 8.30 | 7.70 | 7.99 | 3057 | NASDAQ | BIOL | Mon, Jul 17, 2023 | 9.00 | 9.00 | 7.70 | 8.20 | 3056 | NASDAQ | BIOL | Fri, Jul 14, 2023 | 9.09 | 9.09 | 8.25 | 8.69 | 3055 | NASDAQ | BIOL | Thu, Jul 13, 2023 | 9.48 | 9.50 | 8.82 | 9.10 | 3054 | NASDAQ | BIOL | Wed, Jul 12, 2023 | 9.00 | 9.88 | 8.50 | 9.31 | 3053 | NASDAQ | BIOL | Tue, Jul 11, 2023 | 9.60 | 9.70 | 8.65 | 9.31 | 3052 | NASDAQ | BIOL | Mon, Jul 10, 2023 | 9.34 | 10.31 | 8.63 | 9.60 | 3051 | NASDAQ | BIOL | Fri, Jul 7, 2023 | 8.17 | 9.27 | 7.61 | 9.09 | 3050 | NASDAQ | BIOL | Thu, Jul 6, 2023 | 7.70 | 8.54 | 7.50 | 8.17 | 3049 | NASDAQ | BIOL | Wed, Jul 5, 2023 | 8.00 | 8.00 | 7.26 | 7.69 | 3048 | NASDAQ | BIOL | Mon, Jul 3, 2023 | 7.50 | 7.72 | 7.09 | 7.50 | 3047 | NASDAQ | BIOL | Fri, Jun 30, 2023 | 7.17 | 7.24 | 6.91 | 7.07 | 3046 | NASDAQ | BIOL | Thu, Jun 29, 2023 | 7.23 | 7.43 | 7.00 | 7.10 | 3045 | NASDAQ | BIOL | Wed, Jun 28, 2023 | 7.94 | 7.98 | 7.20 | 7.43 | 3044 | NASDAQ | BIOL | Tue, Jun 27, 2023 | 8.10 | 9.33 | 7.67 | 8.13 | 3043 | NASDAQ | BIOL | Mon, Jun 26, 2023 | 8.00 | 8.08 | 7.65 | 7.85 | 3042 | NASDAQ | BIOL | Fri, Jun 23, 2023 | 7.90 | 7.98 | 7.71 | 7.81 | 3041 | NASDAQ | BIOL | Thu, Jun 22, 2023 | 8.14 | 8.14 | 7.65 | 8.08 | 3040 | NASDAQ | BIOL | Wed, Jun 21, 2023 | 7.70 | 7.97 | 7.50 | 7.71 | 3039 | NASDAQ | BIOL | Tue, Jun 20, 2023 | 8.00 | 8.55 | 7.64 | 8.19 | 3038 | NASDAQ | BIOL | Fri, Jun 16, 2023 | 8.14 | 8.53 | 7.50 | 8.20 | 3037 | NASDAQ | BIOL | Thu, Jun 15, 2023 | 7.37 | 8.00 | 6.92 | 7.90 | 3036 | NASDAQ | BIOL | Wed, Jun 14, 2023 | 7.56 | 7.58 | 6.76 | 7.24 | 3035 | NASDAQ | BIOL | Tue, Jun 13, 2023 | 7.85 | 8.00 | 7.20 | 7.61 | 3034 | NASDAQ | BIOL | Mon, Jun 12, 2023 | 7.50 | 8.09 | 7.35 | 7.82 | 3033 | NASDAQ | BIOL | Fri, Jun 9, 2023 | 7.75 | 7.75 | 7.14 | 7.39 | 3032 | NASDAQ | BIOL | Thu, Jun 8, 2023 | 7.77 | 7.90 | 7.40 | 7.63 | 3031 | NASDAQ | BIOL | Wed, Jun 7, 2023 | 7.60 | 8.15 | 7.15 | 7.80 | 3030 | NASDAQ | BIOL | Tue, Jun 6, 2023 | 7.45 | 7.85 | 6.38 | 7.66 | 3029 | NASDAQ | BIOL | Mon, Jun 5, 2023 | 8.97 | 8.97 | 7.35 | 8.12 | 3028 | NASDAQ | BIOL | Fri, Jun 2, 2023 | 8.46 | 9.22 | 8.46 | 8.88 | 3027 | NASDAQ | BIOL | Thu, Jun 1, 2023 | 8.00 | 8.75 | 8.00 | 8.54 | 3026 | NASDAQ | BIOL | Wed, May 31, 2023 | 8.50 | 8.70 | 8.00 | 8.15 | 3025 | NASDAQ | BIOL | Tue, May 30, 2023 | 8.27 | 8.65 | 7.81 | 8.40 | 3024 | NASDAQ | BIOL | Fri, May 26, 2023 | 8.03 | 8.30 | 7.17 | 8.10 | 3023 | NASDAQ | BIOL | Thu, May 25, 2023 | 8.45 | 8.45 | 7.81 | 8.00 | 3022 | NASDAQ | BIOL | Wed, May 24, 2023 | 9.70 | 9.70 | 7.10 | 8.40 | 3021 | NASDAQ | BIOL | Tue, May 23, 2023 | 15.00 | 17.45 | 13.75 | 13.98 | 3020 | NASDAQ | BIOL | Mon, May 22, 2023 | 17.40 | 17.40 | 14.80 | 15.44 | 3019 | NASDAQ | BIOL | Fri, May 19, 2023 | 15.90 | 17.20 | 14.00 | 16.15 | 3018 | NASDAQ | BIOL | Thu, May 18, 2023 | 17.44 | 17.44 | 9.96 | 16.00 | 3017 | NASDAQ | BIOL | Wed, May 17, 2023 | 17.70 | 17.91 | 16.02 | 16.90 | 3016 | NASDAQ | BIOL | Tue, May 16, 2023 | 21.00 | 21.50 | 14.51 | 17.45 | 3015 | NASDAQ | BIOL | Mon, May 15, 2023 | 22.21 | 23.32 | 20.50 | 21.49 | 3014 | NASDAQ | BIOL | Fri, May 12, 2023 | 22.93 | 25.00 | 20.00 | 23.22 | 3013 | NASDAQ | BIOL | Thu, May 11, 2023 | 19.50 | 32.09 | 17.10 | 23.99 | 3012 | NASDAQ | BIOL | Wed, May 10, 2023 | 19.51 | 20.54 | 17.82 | 18.99 | 3011 | NASDAQ | BIOL | Tue, May 9, 2023 | 21.00 | 21.00 | 19.35 | 20.00 | 3010 | NASDAQ | BIOL | Mon, May 8, 2023 | 20.10 | 21.13 | 20.01 | 20.70 | 3009 | NASDAQ | BIOL | Fri, May 5, 2023 | 23.50 | 23.50 | 19.98 | 20.28 | 3008 | NASDAQ | BIOL | Thu, May 4, 2023 | 27.50 | 27.50 | 25.58 | 26.93 | 3007 | NASDAQ | BIOL | Wed, May 3, 2023 | 26.11 | 26.99 | 25.70 | 26.79 | 3006 | NASDAQ | BIOL | Tue, May 2, 2023 | 26.11 | 26.11 | 24.50 | 26.11 | 3005 | NASDAQ | BIOL | Mon, May 1, 2023 | 25.00 | 27.26 | 24.00 | 26.10 | 3004 | NASDAQ | BIOL | Fri, Apr 28, 2023 | 20.50 | 25.00 | 20.24 | 25.00 | 3003 | NASDAQ | BIOL | Thu, Apr 27, 2023 | 21.30 | 22.00 | 20.10 | 21.00 | 3002 | NASDAQ | BIOL | Wed, Apr 26, 2023 | 21.91 | 22.48 | 20.05 | 21.00 | 3001 | NASDAQ | BIOL | Tue, Apr 25, 2023 | 21.52 | 22.38 | 20.10 | 21.30 | 3000 | NASDAQ | BIOL | Mon, Apr 24, 2023 | 23.41 | 24.50 | 21.00 | 21.50 | 2999 | NASDAQ | BIOL | Fri, Apr 21, 2023 | 29.40 | 29.40 | 22.44 | 23.00 | 2998 | NASDAQ | BIOL | Thu, Apr 20, 2023 | 33.00 | 33.44 | 30.00 | 30.01 | 2997 | NASDAQ | BIOL | Wed, Apr 19, 2023 | 26.00 | 47.10 | 26.00 | 34.00 | 2996 | NASDAQ | BIOL | Tue, Apr 18, 2023 | 25.06 | 27.29 | 25.00 | 26.30 | 2995 | NASDAQ | BIOL | Mon, Apr 17, 2023 | 24.00 | 26.49 | 24.00 | 25.02 | 2994 | NASDAQ | BIOL | Fri, Apr 14, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 2993 | NASDAQ | BIOL | Thu, Apr 13, 2023 | 24.50 | 24.86 | 23.61 | 24.29 | 2992 | NASDAQ | BIOL | Wed, Apr 12, 2023 | 25.51 | 27.00 | 23.50 | 24.50 | 2991 | NASDAQ | BIOL | Tue, Apr 11, 2023 | 27.22 | 27.90 | 25.66 | 26.00 | 2990 | NASDAQ | BIOL | Mon, Apr 10, 2023 | 28.00 | 28.50 | 26.04 | 26.31 | 2989 | NASDAQ | BIOL | Thu, Apr 6, 2023 | 25.70 | 27.99 | 25.10 | 27.95 | 2988 | NASDAQ | BIOL | Wed, Apr 5, 2023 | 29.00 | 29.00 | 25.07 | 25.60 | 2987 | NASDAQ | BIOL | Tue, Apr 4, 2023 | 28.80 | 29.87 | 27.20 | 27.30 | 2986 | NASDAQ | BIOL | Mon, Apr 3, 2023 | 28.60 | 29.50 | 27.11 | 28.02 | 2985 | NASDAQ | BIOL | Fri, Mar 31, 2023 | 30.80 | 30.80 | 27.00 | 28.12 | 2984 | NASDAQ | BIOL | Thu, Mar 30, 2023 | 34.00 | 34.00 | 30.20 | 30.25 | 2983 | NASDAQ | BIOL | Wed, Mar 29, 2023 | 36.00 | 36.50 | 32.10 | 32.75 | 2982 | NASDAQ | BIOL | Tue, Mar 28, 2023 | 42.00 | 42.00 | 37.50 | 39.23 | 2981 | NASDAQ | BIOL | Mon, Mar 27, 2023 | 38.00 | 41.50 | 37.00 | 37.37 | 2980 | NASDAQ | BIOL | Fri, Mar 24, 2023 | 37.00 | 38.00 | 35.82 | 36.64 | 2979 | NASDAQ | BIOL | Thu, Mar 23, 2023 | 35.00 | 37.69 | 34.60 | 36.50 | 2978 | NASDAQ | BIOL | Wed, Mar 22, 2023 | 35.00 | 35.00 | 33.05 | 33.84 | 2977 | NASDAQ | BIOL | Tue, Mar 21, 2023 | 33.02 | 34.39 | 31.52 | 33.19 | 2976 | NASDAQ | BIOL | Mon, Mar 20, 2023 | 35.00 | 39.20 | 30.22 | 33.99 | 2975 | NASDAQ | BIOL | Fri, Mar 17, 2023 | 42.00 | 42.00 | 35.12 | 35.12 | 2974 | NASDAQ | BIOL | Thu, Mar 16, 2023 | 39.00 | 40.20 | 37.00 | 37.77 | 2973 | NASDAQ | BIOL | Wed, Mar 15, 2023 | 42.00 | 42.00 | 38.80 | 39.00 | 2972 | NASDAQ | BIOL | Tue, Mar 14, 2023 | 44.00 | 44.00 | 39.05 | 39.05 | 2971 | NASDAQ | BIOL | Mon, Mar 13, 2023 | 43.00 | 43.43 | 40.05 | 41.00 | 2970 | NASDAQ | BIOL | Fri, Mar 10, 2023 | 43.84 | 43.84 | 41.01 | 42.78 | 2969 | NASDAQ | BIOL | Thu, Mar 9, 2023 | 44.00 | 45.99 | 42.00 | 43.84 | 2968 | NASDAQ | BIOL | Wed, Mar 8, 2023 | 47.00 | 48.40 | 43.01 | 43.90 | 2967 | NASDAQ | BIOL | Tue, Mar 7, 2023 | 49.00 | 49.00 | 46.50 | 47.51 | 2966 | NASDAQ | BIOL | Mon, Mar 6, 2023 | 48.00 | 48.00 | 45.80 | 47.29 | 2965 | NASDAQ | BIOL | Fri, Mar 3, 2023 | 50.00 | 50.00 | 45.05 | 47.00 | 2964 | NASDAQ | BIOL | Thu, Mar 2, 2023 | 50.00 | 50.00 | 46.70 | 48.30 | 2963 | NASDAQ | BIOL | Wed, Mar 1, 2023 | 52.00 | 52.00 | 48.50 | 48.74 | 2962 | NASDAQ | BIOL | Tue, Feb 28, 2023 | 50.00 | 52.00 | 47.21 | 51.00 | 2961 | NASDAQ | BIOL | Mon, Feb 27, 2023 | 47.00 | 49.99 | 46.02 | 49.35 | 2960 | NASDAQ | BIOL | Fri, Feb 24, 2023 | 46.67 | 49.00 | 43.01 | 46.95 | 2959 | NASDAQ | BIOL | Thu, Feb 23, 2023 | 46.89 | 47.98 | 42.05 | 46.45 | 2958 | NASDAQ | BIOL | Wed, Feb 22, 2023 | 46.00 | 46.32 | 43.11 | 45.50 | 2957 | NASDAQ | BIOL | Tue, Feb 21, 2023 | 47.00 | 48.60 | 43.00 | 44.32 | 2956 | NASDAQ | BIOL | Fri, Feb 17, 2023 | 48.80 | 50.00 | 48.10 | 48.65 | 2955 | NASDAQ | BIOL | Thu, Feb 16, 2023 | 51.00 | 51.00 | 47.11 | 48.80 | 2954 | NASDAQ | BIOL | Wed, Feb 15, 2023 | 50.67 | 51.00 | 49.05 | 50.98 | 2953 | NASDAQ | BIOL | Tue, Feb 14, 2023 | 51.95 | 51.95 | 49.00 | 50.00 | 2952 | NASDAQ | BIOL | Mon, Feb 13, 2023 | 51.00 | 52.00 | 49.50 | 50.00 | 2951 | NASDAQ | BIOL | Fri, Feb 10, 2023 | 50.00 | 51.75 | 49.12 | 50.37 | 2950 | NASDAQ | BIOL | Thu, Feb 9, 2023 | 51.90 | 54.01 | 47.15 | 49.12 | 2949 | NASDAQ | BIOL | Wed, Feb 8, 2023 | 58.00 | 58.85 | 52.77 | 53.80 | 2948 | NASDAQ | BIOL | Tue, Feb 7, 2023 | 57.50 | 57.99 | 55.80 | 56.90 | 2947 | NASDAQ | BIOL | Mon, Feb 6, 2023 | 59.00 | 59.00 | 55.10 | 56.67 | 2946 | NASDAQ | BIOL | Fri, Feb 3, 2023 | 56.00 | 58.99 | 54.00 | 57.50 | 2945 | NASDAQ | BIOL | Thu, Feb 2, 2023 | 55.70 | 55.84 | 52.60 | 55.00 | 2944 | NASDAQ | BIOL | Wed, Feb 1, 2023 | 54.25 | 56.50 | 52.50 | 54.01 | 2943 | NASDAQ | BIOL | Tue, Jan 31, 2023 | 58.00 | 58.00 | 51.51 | 54.32 | 2942 | NASDAQ | BIOL | Mon, Jan 30, 2023 | 56.00 | 58.80 | 55.00 | 56.50 | 2941 | NASDAQ | BIOL | Fri, Jan 27, 2023 | 59.00 | 59.88 | 55.30 | 57.15 | 2940 | NASDAQ | BIOL | Thu, Jan 26, 2023 | 60.00 | 60.00 | 56.30 | 58.20 | 2939 | NASDAQ | BIOL | Wed, Jan 25, 2023 | 63.00 | 63.00 | 53.32 | 56.30 | 2938 | NASDAQ | BIOL | Tue, Jan 24, 2023 | 65.00 | 65.00 | 61.00 | 61.02 | 2937 | NASDAQ | BIOL | Mon, Jan 23, 2023 | 62.00 | 66.00 | 59.00 | 64.00 | 2936 | NASDAQ | BIOL | Fri, Jan 20, 2023 | 54.75 | 62.00 | 54.50 | 60.50 | 2935 | NASDAQ | BIOL | Thu, Jan 19, 2023 | 49.94 | 53.70 | 49.94 | 53.00 | 2934 | NASDAQ | BIOL | Wed, Jan 18, 2023 | 55.00 | 57.99 | 48.60 | 50.00 | 2933 | NASDAQ | BIOL | Tue, Jan 17, 2023 | 45.00 | 54.99 | 43.00 | 51.00 | 2932 | NASDAQ | BIOL | Fri, Jan 13, 2023 | 42.00 | 45.00 | 41.21 | 42.64 | 2931 | NASDAQ | BIOL | Thu, Jan 12, 2023 | 40.16 | 43.20 | 40.05 | 43.00 | 2930 | NASDAQ | BIOL | Wed, Jan 11, 2023 | 40.88 | 45.00 | 39.06 | 43.00 | 2929 | NASDAQ | BIOL | Tue, Jan 10, 2023 | 37.00 | 49.00 | 36.50 | 38.11 | 2928 | NASDAQ | BIOL | Mon, Jan 9, 2023 | 76.00 | 76.00 | 67.06 | 69.23 | 2927 | NASDAQ | BIOL | Fri, Jan 6, 2023 | 74.80 | 74.80 | 70.00 | 72.51 | 2926 | NASDAQ | BIOL | Thu, Jan 5, 2023 | 71.88 | 72.80 | 66.00 | 72.70 | 2925 | NASDAQ | BIOL | Wed, Jan 4, 2023 | 69.19 | 75.00 | 69.00 | 75.00 | 2924 | NASDAQ | BIOL | Tue, Jan 3, 2023 | 68.25 | 72.00 | 65.00 | 71.01 | 2923 | NASDAQ | BIOL | Fri, Dec 30, 2022 | 61.00 | 66.90 | 56.61 | 65.00 | 2922 | NASDAQ | BIOL | Thu, Dec 29, 2022 | 63.00 | 65.00 | 55.00 | 61.74 | 2921 | NASDAQ | BIOL | Wed, Dec 28, 2022 | 61.12 | 63.85 | 61.12 | 62.31 | 2920 | NASDAQ | BIOL | Tue, Dec 27, 2022 | 67.00 | 67.00 | 60.15 | 63.00 | 2919 | NASDAQ | BIOL | Fri, Dec 23, 2022 | 62.00 | 63.91 | 57.25 | 63.44 | 2918 | NASDAQ | BIOL | Thu, Dec 22, 2022 | 60.00 | 64.49 | 56.10 | 62.02 | 2917 | NASDAQ | BIOL | Wed, Dec 21, 2022 | 64.00 | 65.29 | 61.00 | 61.93 | 2916 | NASDAQ | BIOL | Tue, Dec 20, 2022 | 59.63 | 65.60 | 59.02 | 62.90 | 2915 | NASDAQ | BIOL | Mon, Dec 19, 2022 | 61.59 | 62.24 | 51.30 | 59.00 | 2914 | NASDAQ | BIOL | Fri, Dec 16, 2022 | 68.20 | 68.89 | 61.00 | 62.24 | 2913 | NASDAQ | BIOL | Thu, Dec 15, 2022 | 71.06 | 71.06 | 63.00 | 66.75 | 2912 | NASDAQ | BIOL | Wed, Dec 14, 2022 | 66.22 | 68.00 | 63.62 | 65.50 | 2911 | NASDAQ | BIOL | Tue, Dec 13, 2022 | 72.07 | 73.50 | 65.00 | 66.30 | 2910 | NASDAQ | BIOL | Mon, Dec 12, 2022 | 70.00 | 73.74 | 69.00 | 70.36 | 2909 | NASDAQ | BIOL | Fri, Dec 9, 2022 | 81.00 | 81.00 | 70.00 | 71.62 | 2908 | NASDAQ | BIOL | Thu, Dec 8, 2022 | 82.00 | 82.00 | 75.00 | 76.49 | 2907 | NASDAQ | BIOL | Wed, Dec 7, 2022 | 79.10 | 80.00 | 75.00 | 76.00 | 2906 | NASDAQ | BIOL | Tue, Dec 6, 2022 | 82.00 | 86.99 | 78.00 | 78.21 | 2905 | NASDAQ | BIOL | Mon, Dec 5, 2022 | 87.20 | 88.66 | 81.51 | 82.16 | 2904 | NASDAQ | BIOL | Fri, Dec 2, 2022 | 97.50 | 97.50 | 76.00 | 84.00 | 2903 | NASDAQ | BIOL | Thu, Dec 1, 2022 | 95.00 | 97.50 | 95.00 | 96.44 | 2902 | NASDAQ | BIOL | Wed, Nov 30, 2022 | 99.50 | 99.50 | 92.00 | 96.60 | 2901 | NASDAQ | BIOL | Tue, Nov 29, 2022 | 99.00 | 99.00 | 96.00 | 98.00 | 2900 | NASDAQ | BIOL | Mon, Nov 28, 2022 | 104.00 | 104.00 | 92.00 | 96.00 | 2899 | NASDAQ | BIOL | Fri, Nov 25, 2022 | 98.50 | 106.00 | 98.50 | 101.50 | 2898 | NASDAQ | BIOL | Wed, Nov 23, 2022 | 155.00 | 160.00 | 93.00 | 97.00 | 2897 | NASDAQ | BIOL | Tue, Nov 22, 2022 | 165.00 | 172.00 | 160.00 | 161.00 | 2896 | NASDAQ | BIOL | Mon, Nov 21, 2022 | 164.00 | 175.99 | 161.24 | 166.00 | 2895 | NASDAQ | BIOL | Fri, Nov 18, 2022 | 172.00 | 172.83 | 160.00 | 168.00 | 2894 | NASDAQ | BIOL | Thu, Nov 17, 2022 | 163.00 | 169.13 | 161.00 | 162.00 | 2893 | NASDAQ | BIOL | Wed, Nov 16, 2022 | 180.00 | 187.00 | 164.01 | 169.00 | 2892 | NASDAQ | BIOL | Tue, Nov 15, 2022 | 194.00 | 194.00 | 177.01 | 180.00 | 2891 | NASDAQ | BIOL | Mon, Nov 14, 2022 | 165.00 | 195.00 | 165.00 | 186.00 | 2890 | NASDAQ | BIOL | Fri, Nov 11, 2022 | 162.00 | 167.00 | 154.10 | 164.00 | 2889 | NASDAQ | BIOL | Thu, Nov 10, 2022 | 142.00 | 158.00 | 142.00 | 157.00 | 2888 | NASDAQ | BIOL | Wed, Nov 9, 2022 | 155.00 | 155.00 | 140.00 | 141.00 | 2887 | NASDAQ | BIOL | Tue, Nov 8, 2022 | 163.00 | 163.00 | 146.47 | 147.00 | 2886 | NASDAQ | BIOL | Mon, Nov 7, 2022 | 167.00 | 168.00 | 157.00 | 158.00 | 2885 | NASDAQ | BIOL | Fri, Nov 4, 2022 | 168.13 | 168.99 | 162.00 | 167.00 | 2884 | NASDAQ | BIOL | Thu, Nov 3, 2022 | 175.00 | 178.98 | 165.00 | 167.00 | 2883 | NASDAQ | BIOL | Wed, Nov 2, 2022 | 179.00 | 185.00 | 176.00 | 177.00 | 2882 | NASDAQ | BIOL | Tue, Nov 1, 2022 | 200.00 | 202.00 | 176.27 | 179.00 | 2881 | NASDAQ | BIOL | Mon, Oct 31, 2022 | 203.00 | 203.00 | 195.00 | 196.00 | 2880 | NASDAQ | BIOL | Fri, Oct 28, 2022 | 200.00 | 204.00 | 196.00 | 200.00 | 2879 | NASDAQ | BIOL | Thu, Oct 27, 2022 | 208.00 | 210.00 | 198.00 | 201.00 | 2878 | NASDAQ | BIOL | Wed, Oct 26, 2022 | 207.00 | 207.41 | 201.01 | 205.00 | 2877 | NASDAQ | BIOL | Tue, Oct 25, 2022 | 185.00 | 198.00 | 185.00 | 196.00 | 2876 | NASDAQ | BIOL | Mon, Oct 24, 2022 | 195.00 | 199.00 | 186.00 | 186.00 | 2875 | NASDAQ | BIOL | Fri, Oct 21, 2022 | 200.00 | 205.00 | 193.67 | 195.00 | 2874 | NASDAQ | BIOL | Thu, Oct 20, 2022 | 201.00 | 213.00 | 198.00 | 203.00 | 2873 | NASDAQ | BIOL | Wed, Oct 19, 2022 | 203.00 | 210.00 | 200.00 | 200.00 | 2872 | NASDAQ | BIOL | Tue, Oct 18, 2022 | 210.00 | 213.00 | 200.00 | 203.00 | 2871 | NASDAQ | BIOL | Mon, Oct 17, 2022 | 219.00 | 219.00 | 204.00 | 209.00 | 2870 | NASDAQ | BIOL | Fri, Oct 14, 2022 | 210.00 | 215.54 | 205.00 | 207.00 | 2869 | NASDAQ | BIOL | Thu, Oct 13, 2022 | 203.00 | 212.10 | 201.82 | 204.00 | 2868 | NASDAQ | BIOL | Wed, Oct 12, 2022 | 222.18 | 224.00 | 208.00 | 209.00 | 2867 | NASDAQ | BIOL | Tue, Oct 11, 2022 | 218.01 | 229.00 | 218.00 | 220.00 | 2866 | NASDAQ | BIOL | Mon, Oct 10, 2022 | 231.00 | 233.22 | 215.01 | 223.00 | 2865 | NASDAQ | BIOL | Fri, Oct 7, 2022 | 247.00 | 250.00 | 230.00 | 237.00 | 2864 | NASDAQ | BIOL | Thu, Oct 6, 2022 | 244.00 | 248.99 | 239.62 | 243.00 | 2863 | NASDAQ | BIOL | Wed, Oct 5, 2022 | 248.00 | 255.00 | 235.00 | 239.00 | 2862 | NASDAQ | BIOL | Tue, Oct 4, 2022 | 246.00 | 253.00 | 243.00 | 245.00 | 2861 | NASDAQ | BIOL | Mon, Oct 3, 2022 | 255.00 | 255.99 | 237.00 | 250.00 | 2860 | NASDAQ | BIOL | Fri, Sep 30, 2022 | 252.00 | 258.00 | 242.00 | 243.00 | 2859 | NASDAQ | BIOL | Thu, Sep 29, 2022 | 268.01 | 269.27 | 251.00 | 252.50 | 2858 | NASDAQ | BIOL | Wed, Sep 28, 2022 | 262.00 | 269.00 | 260.01 | 266.00 | 2857 | NASDAQ | BIOL | Tue, Sep 27, 2022 | 263.00 | 267.00 | 260.00 | 261.00 | 2856 | NASDAQ | BIOL | Mon, Sep 26, 2022 | 259.00 | 268.88 | 259.00 | 259.00 | 2855 | NASDAQ | BIOL | Fri, Sep 23, 2022 | 264.00 | 270.99 | 254.01 | 259.00 | 2854 | NASDAQ | BIOL | Thu, Sep 22, 2022 | 279.00 | 279.00 | 256.00 | 272.00 | 2853 | NASDAQ | BIOL | Wed, Sep 21, 2022 | 280.00 | 287.00 | 261.00 | 265.00 | 2852 | NASDAQ | BIOL | Tue, Sep 20, 2022 | 291.00 | 292.01 | 257.75 | 263.00 | 2851 | NASDAQ | BIOL | Mon, Sep 19, 2022 | 308.00 | 308.00 | 290.00 | 293.00 | 2850 | NASDAQ | BIOL | Fri, Sep 16, 2022 | 325.00 | 334.00 | 303.00 | 305.00 | 2849 | NASDAQ | BIOL | Thu, Sep 15, 2022 | 325.00 | 338.00 | 323.01 | 324.00 | 2848 | NASDAQ | BIOL | Wed, Sep 14, 2022 | 331.16 | 346.99 | 325.00 | 327.00 | 2847 | NASDAQ | BIOL | Tue, Sep 13, 2022 | 339.00 | 342.34 | 326.00 | 333.00 | 2846 | NASDAQ | BIOL | Mon, Sep 12, 2022 | 344.00 | 360.97 | 340.00 | 341.00 | 2845 | NASDAQ | BIOL | Fri, Sep 9, 2022 | 361.00 | 371.00 | 343.67 | 350.00 | 2844 | NASDAQ | BIOL | Thu, Sep 8, 2022 | 335.00 | 351.00 | 333.00 | 334.00 | 2843 | NASDAQ | BIOL | Wed, Sep 7, 2022 | 326.00 | 360.00 | 320.15 | 338.00 | 2842 | NASDAQ | BIOL | Tue, Sep 6, 2022 | 369.00 | 372.96 | 320.00 | 328.00 | 2841 | NASDAQ | BIOL | Fri, Sep 2, 2022 | 380.00 | 387.00 | 372.00 | 375.00 | 2840 | NASDAQ | BIOL | Thu, Sep 1, 2022 | 386.00 | 390.00 | 374.01 | 387.00 | 2839 | NASDAQ | BIOL | Wed, Aug 31, 2022 | 388.00 | 388.00 | 369.00 | 387.00 | 2838 | NASDAQ | BIOL | Tue, Aug 30, 2022 | 381.00 | 388.00 | 358.98 | 382.00 | 2837 | NASDAQ | BIOL | Mon, Aug 29, 2022 | 364.00 | 391.09 | 364.00 | 373.00 | 2836 | NASDAQ | BIOL | Fri, Aug 26, 2022 | 396.50 | 398.00 | 365.96 | 370.07 | 2835 | NASDAQ | BIOL | Thu, Aug 25, 2022 | 385.00 | 399.05 | 383.00 | 385.00 | 2834 | NASDAQ | BIOL | Wed, Aug 24, 2022 | 390.00 | 398.00 | 381.00 | 381.00 | 2833 | NASDAQ | BIOL | Tue, Aug 23, 2022 | 400.00 | 411.00 | 390.00 | 390.00 | 2832 | NASDAQ | BIOL | Mon, Aug 22, 2022 | 417.00 | 417.00 | 391.00 | 392.00 | 2831 | NASDAQ | BIOL | Fri, Aug 19, 2022 | 444.00 | 484.90 | 415.00 | 418.50 | 2830 | NASDAQ | BIOL | Thu, Aug 18, 2022 | 476.00 | 476.00 | 425.00 | 434.00 | 2829 | NASDAQ | BIOL | Wed, Aug 17, 2022 | 498.28 | 508.00 | 471.00 | 475.00 | 2828 | NASDAQ | BIOL | Tue, Aug 16, 2022 | 504.00 | 518.00 | 495.00 | 499.00 | 2827 | NASDAQ | BIOL | Mon, Aug 15, 2022 | 517.00 | 538.55 | 498.00 | 508.50 | 2826 | NASDAQ | BIOL | Fri, Aug 12, 2022 | 594.00 | 594.00 | 483.00 | 521.00 | 2825 | NASDAQ | BIOL | Thu, Aug 11, 2022 | 535.00 | 557.00 | 531.00 | 553.25 | 2824 | NASDAQ | BIOL | Wed, Aug 10, 2022 | 553.00 | 553.00 | 525.00 | 527.00 | 2823 | NASDAQ | BIOL | Tue, Aug 9, 2022 | 540.00 | 548.00 | 504.00 | 545.00 | 2822 | NASDAQ | BIOL | Mon, Aug 8, 2022 | 524.00 | 549.50 | 506.00 | 549.00 | 2821 | NASDAQ | BIOL | Fri, Aug 5, 2022 | 503.00 | 540.00 | 503.00 | 528.00 | 2820 | NASDAQ | BIOL | Thu, Aug 4, 2022 | 480.00 | 520.00 | 479.66 | 516.00 | 2819 | NASDAQ | BIOL | Wed, Aug 3, 2022 | 440.00 | 480.00 | 440.00 | 474.00 | 2818 | NASDAQ | BIOL | Tue, Aug 2, 2022 | 430.00 | 445.00 | 426.00 | 430.00 | 2817 | NASDAQ | BIOL | Mon, Aug 1, 2022 | 442.00 | 442.00 | 421.00 | 430.00 | 2816 | NASDAQ | BIOL | Fri, Jul 29, 2022 | 417.00 | 448.00 | 417.00 | 443.00 | 2815 | NASDAQ | BIOL | Thu, Jul 28, 2022 | 423.00 | 425.00 | 409.00 | 418.00 | 2814 | NASDAQ | BIOL | Wed, Jul 27, 2022 | 420.00 | 425.00 | 400.00 | 411.00 | 2813 | NASDAQ | BIOL | Tue, Jul 26, 2022 | 423.00 | 430.00 | 414.00 | 422.00 | 2812 | NASDAQ | BIOL | Mon, Jul 25, 2022 | 452.00 | 452.00 | 420.00 | 427.00 | 2811 | NASDAQ | BIOL | Fri, Jul 22, 2022 | 456.00 | 456.00 | 440.01 | 451.00 | 2810 | NASDAQ | BIOL | Thu, Jul 21, 2022 | 449.00 | 458.00 | 428.70 | 456.00 | 2809 | NASDAQ | BIOL | Wed, Jul 20, 2022 | 437.00 | 458.00 | 430.00 | 447.00 | 2808 | NASDAQ | BIOL | Tue, Jul 19, 2022 | 436.83 | 436.83 | 420.01 | 435.00 | 2807 | NASDAQ | BIOL | Mon, Jul 18, 2022 | 424.00 | 437.00 | 411.00 | 417.00 | 2806 | NASDAQ | BIOL | Fri, Jul 15, 2022 | 433.00 | 433.00 | 410.00 | 415.00 | 2805 | NASDAQ | BIOL | Thu, Jul 14, 2022 | 428.00 | 433.57 | 412.00 | 427.00 | 2804 | NASDAQ | BIOL | Wed, Jul 13, 2022 | 436.00 | 439.00 | 425.01 | 430.00 | 2803 | NASDAQ | BIOL | Tue, Jul 12, 2022 | 445.00 | 448.00 | 434.00 | 440.00 | 2802 | NASDAQ | BIOL | Mon, Jul 11, 2022 | 438.00 | 449.00 | 430.00 | 444.00 | 2801 | NASDAQ | BIOL | Fri, Jul 8, 2022 | 446.00 | 461.00 | 440.00 | 454.00 | 2800 | NASDAQ | BIOL | Thu, Jul 7, 2022 | 441.00 | 475.00 | 441.00 | 444.00 | 2799 | NASDAQ | BIOL | Wed, Jul 6, 2022 | 448.00 | 494.00 | 441.00 | 441.00 | 2798 | NASDAQ | BIOL | Tue, Jul 5, 2022 | 453.00 | 468.00 | 438.00 | 457.00 | 2797 | NASDAQ | BIOL | Fri, Jul 1, 2022 | 449.00 | 469.00 | 441.00 | 458.00 | 2796 | NASDAQ | BIOL | Thu, Jun 30, 2022 | 430.00 | 473.00 | 430.00 | 458.00 | 2795 | NASDAQ | BIOL | Wed, Jun 29, 2022 | 461.00 | 471.00 | 429.00 | 439.00 | 2794 | NASDAQ | BIOL | Tue, Jun 28, 2022 | 439.00 | 514.00 | 425.00 | 461.00 | 2793 | NASDAQ | BIOL | Mon, Jun 27, 2022 | 443.54 | 529.91 | 443.54 | 511.00 | 2792 | NASDAQ | BIOL | Fri, Jun 24, 2022 | 427.00 | 464.00 | 423.01 | 453.00 | 2791 | NASDAQ | BIOL | Thu, Jun 23, 2022 | 418.00 | 433.00 | 411.00 | 422.00 | 2790 | NASDAQ | BIOL | Wed, Jun 22, 2022 | 438.00 | 467.00 | 408.00 | 410.00 | 2789 | NASDAQ | BIOL | Tue, Jun 21, 2022 | 436.00 | 465.00 | 435.00 | 449.00 | 2788 | NASDAQ | BIOL | Fri, Jun 17, 2022 | 436.00 | 467.00 | 434.09 | 456.00 | 2787 | NASDAQ | BIOL | Thu, Jun 16, 2022 | 418.00 | 450.00 | 418.00 | 433.00 | 2786 | NASDAQ | BIOL | Wed, Jun 15, 2022 | 437.00 | 450.00 | 414.01 | 431.00 | 2785 | NASDAQ | BIOL | Tue, Jun 14, 2022 | 419.00 | 446.00 | 415.00 | 430.00 | 2784 | NASDAQ | BIOL | Mon, Jun 13, 2022 | 450.00 | 450.00 | 406.01 | 419.00 | 2783 | NASDAQ | BIOL | Fri, Jun 10, 2022 | 466.00 | 471.00 | 450.00 | 460.00 | 2782 | NASDAQ | BIOL | Thu, Jun 9, 2022 | 467.00 | 483.00 | 465.00 | 471.00 | 2781 | NASDAQ | BIOL | Wed, Jun 8, 2022 | 465.00 | 482.00 | 463.00 | 470.00 | 2780 | NASDAQ | BIOL | Tue, Jun 7, 2022 | 465.00 | 480.00 | 465.00 | 467.00 | 2779 | NASDAQ | BIOL | Mon, Jun 6, 2022 | 472.00 | 484.00 | 464.00 | 469.00 | 2778 | NASDAQ | BIOL | Fri, Jun 3, 2022 | 466.00 | 495.00 | 466.00 | 485.00 | 2777 | NASDAQ | BIOL | Thu, Jun 2, 2022 | 470.00 | 484.99 | 465.59 | 467.00 | 2776 | NASDAQ | BIOL | Wed, Jun 1, 2022 | 483.00 | 483.79 | 462.50 | 469.00 | 2775 | NASDAQ | BIOL | Tue, May 31, 2022 | 470.00 | 499.00 | 470.00 | 483.00 | 2774 | NASDAQ | BIOL | Fri, May 27, 2022 | 480.00 | 498.00 | 471.00 | 473.00 | 2773 | NASDAQ | BIOL | Thu, May 26, 2022 | 474.00 | 495.00 | 471.19 | 476.00 | 2772 | NASDAQ | BIOL | Wed, May 25, 2022 | 484.00 | 498.92 | 473.50 | 479.00 | 2771 | NASDAQ | BIOL | Tue, May 24, 2022 | 507.00 | 513.99 | 470.01 | 498.00 | 2770 | NASDAQ | BIOL | Mon, May 23, 2022 | 433.00 | 522.50 | 427.03 | 512.00 | 2769 | NASDAQ | BIOL | Fri, May 20, 2022 | 412.00 | 427.04 | 398.00 | 427.00 | 2768 | NASDAQ | BIOL | Thu, May 19, 2022 | 374.00 | 386.00 | 367.16 | 384.00 | 2767 | NASDAQ | BIOL | Wed, May 18, 2022 | 385.00 | 397.00 | 367.00 | 375.00 | 2766 | NASDAQ | BIOL | Tue, May 17, 2022 | 373.00 | 393.00 | 373.00 | 389.00 | 2765 | NASDAQ | BIOL | Mon, May 16, 2022 | 399.00 | 400.00 | 364.00 | 376.00 | 2764 | NASDAQ | BIOL | Fri, May 13, 2022 | 384.00 | 413.00 | 360.00 | 399.00 | 2763 | NASDAQ | BIOL | Thu, May 12, 2022 | 376.00 | 384.00 | 330.00 | 342.00 | 2762 | NASDAQ | BIOL | Wed, May 11, 2022 | 415.00 | 422.00 | 383.00 | 383.00 | 2761 | NASDAQ | BIOL | Tue, May 10, 2022 | 415.00 | 425.00 | 400.00 | 418.00 | 2760 | NASDAQ | BIOL | Mon, May 9, 2022 | 450.00 | 461.00 | 408.01 | 409.00 | 2759 | NASDAQ | BIOL | Fri, May 6, 2022 | 494.00 | 495.00 | 456.00 | 461.00 | 2758 | NASDAQ | BIOL | Thu, May 5, 2022 | 566.00 | 572.27 | 492.00 | 505.00 | 2757 | NASDAQ | BIOL | Wed, May 4, 2022 | 505.00 | 559.00 | 497.00 | 558.00 | 2756 | NASDAQ | BIOL | Tue, May 3, 2022 | 478.00 | 532.00 | 478.00 | 508.00 | 2755 | NASDAQ | BIOL | Mon, May 2, 2022 | 455.00 | 489.00 | 441.00 | 473.00 | 2754 | NASDAQ | BIOL | Fri, Apr 29, 2022 | 431.00 | 495.00 | 421.00 | 460.00 | 2753 | NASDAQ | BIOL | Thu, Apr 28, 2022 | 725.00 | 741.50 | 487.50 | 488.25 | 2752 | NASDAQ | BIOL | Wed, Apr 27, 2022 | 712.50 | 763.25 | 712.50 | 742.00 | 2751 | NASDAQ | BIOL | Tue, Apr 26, 2022 | 775.00 | 777.75 | 707.50 | 725.00 | 2750 | NASDAQ | BIOL | Mon, Apr 25, 2022 | 775.50 | 900.00 | 770.50 | 777.75 | 2749 | NASDAQ | BIOL | Fri, Apr 22, 2022 | 750.00 | 774.75 | 750.00 | 762.50 | 2748 | NASDAQ | BIOL | Thu, Apr 21, 2022 | 762.75 | 775.00 | 752.00 | 761.00 | 2747 | NASDAQ | BIOL | Wed, Apr 20, 2022 | 786.50 | 797.50 | 757.75 | 764.50 | 2746 | NASDAQ | BIOL | Tue, Apr 19, 2022 | 805.25 | 818.50 | 775.75 | 784.25 | 2745 | NASDAQ | BIOL | Mon, Apr 18, 2022 | 825.00 | 849.75 | 750.00 | 800.00 | 2744 | NASDAQ | BIOL | Thu, Apr 14, 2022 | 780.75 | 783.75 | 755.00 | 766.75 | 2743 | NASDAQ | BIOL | Wed, Apr 13, 2022 | 775.00 | 802.50 | 775.00 | 782.75 | 2742 | NASDAQ | BIOL | Tue, Apr 12, 2022 | 781.25 | 831.25 | 752.50 | 777.50 | 2741 | NASDAQ | BIOL | Mon, Apr 11, 2022 | 800.00 | 800.25 | 775.00 | 780.75 | 2740 | NASDAQ | BIOL | Fri, Apr 8, 2022 | 813.75 | 835.00 | 778.50 | 800.00 | 2739 | NASDAQ | BIOL | Thu, Apr 7, 2022 | 850.00 | 850.00 | 800.00 | 805.00 | 2738 | NASDAQ | BIOL | Wed, Apr 6, 2022 | 868.25 | 868.25 | 812.50 | 813.00 | 2737 | NASDAQ | BIOL | Tue, Apr 5, 2022 | 880.00 | 897.25 | 850.25 | 852.50 | 2736 | NASDAQ | BIOL | Mon, Apr 4, 2022 | 875.00 | 899.75 | 875.00 | 875.25 | 2735 | NASDAQ | BIOL | Fri, Apr 1, 2022 | 917.25 | 917.25 | 875.00 | 875.00 | 2734 | NASDAQ | BIOL | Thu, Mar 31, 2022 | 887.25 | 923.75 | 857.75 | 883.00 | 2733 | NASDAQ | BIOL | Wed, Mar 30, 2022 | 900.00 | 900.00 | 862.50 | 869.50 | 2732 | NASDAQ | BIOL | Tue, Mar 29, 2022 | 872.75 | 900.00 | 870.25 | 887.50 | 2731 | NASDAQ | BIOL | Mon, Mar 28, 2022 | 875.00 | 879.75 | 862.50 | 872.75 | 2730 | NASDAQ | BIOL | Fri, Mar 25, 2022 | 875.00 | 875.00 | 853.75 | 872.00 | 2729 | NASDAQ | BIOL | Thu, Mar 24, 2022 | 874.75 | 884.75 | 850.00 | 878.25 | 2728 | NASDAQ | BIOL | Wed, Mar 23, 2022 | 874.50 | 890.00 | 854.00 | 864.25 | 2727 | NASDAQ | BIOL | Tue, Mar 22, 2022 | 850.00 | 887.50 | 850.00 | 880.00 | 2726 | NASDAQ | BIOL | Mon, Mar 21, 2022 | 883.25 | 907.50 | 872.50 | 875.75 | 2725 | NASDAQ | BIOL | Fri, Mar 18, 2022 | 957.50 | 957.50 | 850.00 | 881.50 | 2724 | NASDAQ | BIOL | Thu, Mar 17, 2022 | 900.00 | 987.25 | 875.00 | 985.50 | 2723 | NASDAQ | BIOL | Wed, Mar 16, 2022 | 825.00 | 862.50 | 820.25 | 845.00 | 2722 | NASDAQ | BIOL | Tue, Mar 15, 2022 | 780.00 | 822.50 | 775.00 | 800.00 | 2721 | NASDAQ | BIOL | Mon, Mar 14, 2022 | 875.00 | 875.00 | 797.00 | 799.50 | 2720 | NASDAQ | BIOL | Fri, Mar 11, 2022 | 825.00 | 849.75 | 804.25 | 843.50 | 2719 | NASDAQ | BIOL | Thu, Mar 10, 2022 | 825.00 | 850.00 | 800.00 | 837.50 | 2718 | NASDAQ | BIOL | Wed, Mar 9, 2022 | 825.00 | 850.00 | 800.00 | 824.75 | 2717 | NASDAQ | BIOL | Tue, Mar 8, 2022 | 783.00 | 824.75 | 778.00 | 815.25 | 2716 | NASDAQ | BIOL | Mon, Mar 7, 2022 | 775.00 | 824.75 | 775.00 | 806.50 | 2715 | NASDAQ | BIOL | Fri, Mar 4, 2022 | 800.00 | 824.75 | 777.50 | 792.50 | 2714 | NASDAQ | BIOL | Thu, Mar 3, 2022 | 862.50 | 873.75 | 825.00 | 826.75 | 2713 | NASDAQ | BIOL | Wed, Mar 2, 2022 | 883.75 | 920.00 | 849.00 | 862.75 | 2712 | NASDAQ | BIOL | Tue, Mar 1, 2022 | 877.50 | 912.50 | 877.50 | 877.50 | 2711 | NASDAQ | BIOL | Mon, Feb 28, 2022 | 827.50 | 921.25 | 827.50 | 877.75 | 2710 | NASDAQ | BIOL | Fri, Feb 25, 2022 | 895.00 | 950.00 | 887.75 | 896.50 | 2709 | NASDAQ | BIOL | Thu, Feb 24, 2022 | 823.25 | 900.00 | 800.00 | 895.00 | 2708 | NASDAQ | BIOL | Wed, Feb 23, 2022 | 950.00 | 969.50 | 850.00 | 874.75 | 2707 | NASDAQ | BIOL | Tue, Feb 22, 2022 | 975.00 | 984.50 | 904.50 | 930.00 | 2706 | NASDAQ | BIOL | Fri, Feb 18, 2022 | 975.00 | 992.50 | 958.00 | 974.50 | 2705 | NASDAQ | BIOL | Thu, Feb 17, 2022 | 975.00 | 1037.50 | 952.75 | 984.75 | 2704 | NASDAQ | BIOL | Wed, Feb 16, 2022 | 975.00 | 1035.00 | 975.00 | 1028.25 | 2703 | NASDAQ | BIOL | Tue, Feb 15, 2022 | 972.50 | 1000.00 | 962.50 | 995.25 | 2702 | NASDAQ | BIOL | Mon, Feb 14, 2022 | 960.00 | 987.50 | 937.50 | 950.00 | 2701 | NASDAQ | BIOL | Fri, Feb 11, 2022 | 1025.00 | 1050.00 | 937.50 | 960.00 | 2700 | NASDAQ | BIOL | Thu, Feb 10, 2022 | 1018.50 | 1070.00 | 1018.50 | 1026.00 | 2699 | NASDAQ | BIOL | Wed, Feb 9, 2022 | 1009.75 | 1050.00 | 971.75 | 1050.00 | 2698 | NASDAQ | BIOL | Tue, Feb 8, 2022 | 997.75 | 1044.75 | 963.50 | 1024.00 | 2697 | NASDAQ | BIOL | Mon, Feb 7, 2022 | 1000.00 | 1015.50 | 955.75 | 985.75 | 2696 | NASDAQ | BIOL | Fri, Feb 4, 2022 | 975.00 | 1000.00 | 937.50 | 997.25 | 2695 | NASDAQ | BIOL | Thu, Feb 3, 2022 | 948.50 | 962.25 | 927.50 | 950.50 | 2694 | NASDAQ | BIOL | Wed, Feb 2, 2022 | 994.50 | 1000.00 | 954.75 | 987.75 | 2693 | NASDAQ | BIOL | Tue, Feb 1, 2022 | 1000.00 | 1012.50 | 926.00 | 992.50 | 2692 | NASDAQ | BIOL | Mon, Jan 31, 2022 | 844.50 | 992.00 | 844.50 | 923.75 | 2691 | NASDAQ | BIOL | Fri, Jan 28, 2022 | 825.00 | 874.75 | 807.50 | 849.50 | 2690 | NASDAQ | BIOL | Thu, Jan 27, 2022 | 875.00 | 875.00 | 805.25 | 810.25 | 2689 | NASDAQ | BIOL | Wed, Jan 26, 2022 | 918.00 | 945.50 | 836.50 | 840.25 | 2688 | NASDAQ | BIOL | Tue, Jan 25, 2022 | 828.75 | 903.62 | 828.75 | 901.50 | 2687 | NASDAQ | BIOL | Mon, Jan 24, 2022 | 825.00 | 850.00 | 776.50 | 850.00 | 2686 | NASDAQ | BIOL | Fri, Jan 21, 2022 | 910.00 | 910.00 | 836.75 | 850.00 | 2685 | NASDAQ | BIOL | Thu, Jan 20, 2022 | 944.00 | 967.00 | 905.00 | 910.25 | 2684 | NASDAQ | BIOL | Wed, Jan 19, 2022 | 950.00 | 987.75 | 937.50 | 944.00 | 2683 | NASDAQ | BIOL | Tue, Jan 18, 2022 | 1005.75 | 1022.50 | 962.00 | 967.75 | 2682 | NASDAQ | BIOL | Fri, Jan 14, 2022 | 1006.75 | 1025.00 | 976.00 | 1005.75 | 2681 | NASDAQ | BIOL | Thu, Jan 13, 2022 | 1072.50 | 1074.75 | 1000.00 | 1007.75 | 2680 | NASDAQ | BIOL | Wed, Jan 12, 2022 | 1047.25 | 1084.25 | 1025.25 | 1055.50 | 2679 | NASDAQ | BIOL | Tue, Jan 11, 2022 | 975.00 | 1072.25 | 975.00 | 1044.75 | 2678 | NASDAQ | BIOL | Mon, Jan 10, 2022 | 1045.75 | 1050.00 | 962.50 | 984.50 | 2677 | NASDAQ | BIOL | Fri, Jan 7, 2022 | 1000.00 | 1042.50 | 980.00 | 1015.00 | 2676 | NASDAQ | BIOL | Thu, Jan 6, 2022 | 1075.00 | 1075.00 | 975.00 | 1005.25 | 2675 | NASDAQ | BIOL | Wed, Jan 5, 2022 | 1056.50 | 1112.50 | 1000.00 | 1007.50 | 2674 | NASDAQ | BIOL | Tue, Jan 4, 2022 | 1074.00 | 1175.00 | 1032.75 | 1100.25 | 2673 | NASDAQ | BIOL | Mon, Jan 3, 2022 | 1050.00 | 1064.75 | 977.75 | 1060.25 | 2672 | NASDAQ | BIOL | Fri, Dec 31, 2021 | 1000.00 | 1015.25 | 950.25 | 975.00 | 2671 | NASDAQ | BIOL | Thu, Dec 30, 2021 | 975.00 | 1025.00 | 972.50 | 1000.00 | 2670 | NASDAQ | BIOL | Wed, Dec 29, 2021 | 975.25 | 999.75 | 933.75 | 961.25 | 2669 | NASDAQ | BIOL | Tue, Dec 28, 2021 | 1050.00 | 1084.25 | 1000.00 | 1000.25 | 2668 | NASDAQ | BIOL | Mon, Dec 27, 2021 | 1050.25 | 1383.25 | 1050.25 | 1062.50 | 2667 | NASDAQ | BIOL | Thu, Dec 23, 2021 | 993.75 | 1046.50 | 975.00 | 987.50 | 2666 | NASDAQ | BIOL | Wed, Dec 22, 2021 | 987.50 | 1017.50 | 962.75 | 1000.00 | 2665 | NASDAQ | BIOL | Tue, Dec 21, 2021 | 962.50 | 995.00 | 962.50 | 987.50 | 2664 | NASDAQ | BIOL | Mon, Dec 20, 2021 | 991.00 | 991.00 | 935.00 | 963.50 | 2663 | NASDAQ | BIOL | Fri, Dec 17, 2021 | 950.00 | 1075.00 | 927.75 | 1000.00 | 2662 | NASDAQ | BIOL | Thu, Dec 16, 2021 | 975.00 | 1025.00 | 947.50 | 952.50 | 2661 | NASDAQ | BIOL | Wed, Dec 15, 2021 | 972.50 | 1028.75 | 925.00 | 988.00 | 2660 | NASDAQ | BIOL | Tue, Dec 14, 2021 | 950.00 | 999.25 | 931.25 | 970.25 | 2659 | NASDAQ | BIOL | Mon, Dec 13, 2021 | 975.50 | 1000.00 | 951.25 | 962.50 | 2658 | NASDAQ | BIOL | Fri, Dec 10, 2021 | 1037.50 | 1049.75 | 980.00 | 1001.25 | 2657 | NASDAQ | BIOL | Thu, Dec 9, 2021 | 1025.00 | 1108.25 | 1025.00 | 1037.50 | 2656 | NASDAQ | BIOL | Wed, Dec 8, 2021 | 1025.00 | 1100.00 | 1025.00 | 1084.50 | 2655 | NASDAQ | BIOL | Tue, Dec 7, 2021 | 1006.00 | 1100.00 | 1006.00 | 1027.75 | 2654 | NASDAQ | BIOL | Mon, Dec 6, 2021 | 1000.25 | 1013.75 | 925.00 | 1004.75 | 2653 | NASDAQ | BIOL | Fri, Dec 3, 2021 | 1092.75 | 1202.50 | 1000.00 | 1032.75 | 2652 | NASDAQ | BIOL | Thu, Dec 2, 2021 | 1050.00 | 1062.50 | 1000.00 | 1021.75 | 2651 | NASDAQ | BIOL | Wed, Dec 1, 2021 | 1050.00 | 1125.00 | 1050.00 | 1050.00 | 2650 | NASDAQ | BIOL | Tue, Nov 30, 2021 | 1102.50 | 1137.50 | 1057.50 | 1101.00 | 2649 | NASDAQ | BIOL | Mon, Nov 29, 2021 | 1112.25 | 1129.75 | 1093.25 | 1104.75 | 2648 | NASDAQ | BIOL | Fri, Nov 26, 2021 | 1124.25 | 1141.25 | 1075.00 | 1129.75 | 2647 | NASDAQ | BIOL | Wed, Nov 24, 2021 | 1250.00 | 1275.00 | 1122.50 | 1175.00 | 2646 | NASDAQ | BIOL | Tue, Nov 23, 2021 | 1082.50 | 1119.50 | 1037.50 | 1050.00 | 2645 | NASDAQ | BIOL | Mon, Nov 22, 2021 | 1100.50 | 1125.01 | 1064.00 | 1102.75 | 2644 | NASDAQ | BIOL | Fri, Nov 19, 2021 | 1210.75 | 1228.25 | 1104.25 | 1118.75 | 2643 | NASDAQ | BIOL | Thu, Nov 18, 2021 | 1152.25 | 1175.00 | 1082.75 | 1129.50 | 2642 | NASDAQ | BIOL | Wed, Nov 17, 2021 | 1224.50 | 1231.50 | 1175.25 | 1183.00 | 2641 | NASDAQ | BIOL | Tue, Nov 16, 2021 | 1257.50 | 1271.75 | 1170.00 | 1231.50 | 2640 | NASDAQ | BIOL | Mon, Nov 15, 2021 | 1375.00 | 1376.50 | 1230.00 | 1255.00 | 2639 | NASDAQ | BIOL | Fri, Nov 12, 2021 | 1408.25 | 1425.00 | 1350.00 | 1369.75 | 2638 | NASDAQ | BIOL | Thu, Nov 11, 2021 | 1500.00 | 1512.50 | 1377.50 | 1411.25 | 2637 | NASDAQ | BIOL | Wed, Nov 10, 2021 | 1545.25 | 1575.00 | 1451.25 | 1500.00 | 2636 | NASDAQ | BIOL | Tue, Nov 9, 2021 | 1485.75 | 1540.00 | 1478.00 | 1527.75 | 2635 | NASDAQ | BIOL | Mon, Nov 8, 2021 | 1530.75 | 1542.50 | 1475.00 | 1500.00 | 2634 | NASDAQ | BIOL | Fri, Nov 5, 2021 | 1575.00 | 1576.25 | 1513.75 | 1549.75 | 2633 | NASDAQ | BIOL | Thu, Nov 4, 2021 | 1473.25 | 1572.50 | 1450.75 | 1572.50 | 2632 | NASDAQ | BIOL | Wed, Nov 3, 2021 | 1437.50 | 1451.75 | 1430.00 | 1443.75 | 2631 | NASDAQ | BIOL | Tue, Nov 2, 2021 | 1424.75 | 1444.25 | 1400.25 | 1431.25 | 2630 | NASDAQ | BIOL | Mon, Nov 1, 2021 | 1379.50 | 1441.00 | 1377.50 | 1412.75 | 2629 | NASDAQ | BIOL | Fri, Oct 29, 2021 | 1431.25 | 1443.50 | 1381.75 | 1400.00 | 2628 | NASDAQ | BIOL | Thu, Oct 28, 2021 | 1475.00 | 1475.00 | 1427.00 | 1430.00 | 2627 | NASDAQ | BIOL | Wed, Oct 27, 2021 | 1462.50 | 1525.00 | 1454.75 | 1455.50 | 2626 | NASDAQ | BIOL | Tue, Oct 26, 2021 | 1475.00 | 1505.00 | 1450.00 | 1489.25 | 2625 | NASDAQ | BIOL | Mon, Oct 25, 2021 | 1426.75 | 1500.00 | 1422.50 | 1462.75 | 2624 | NASDAQ | BIOL | Fri, Oct 22, 2021 | 1457.75 | 1495.00 | 1425.00 | 1426.25 | 2623 | NASDAQ | BIOL | Thu, Oct 21, 2021 | 1460.00 | 1525.00 | 1437.50 | 1487.75 | 2622 | NASDAQ | BIOL | Wed, Oct 20, 2021 | 1499.75 | 1524.75 | 1462.75 | 1495.25 | 2621 | NASDAQ | BIOL | Tue, Oct 19, 2021 | 1437.75 | 1525.00 | 1437.50 | 1491.50 | 2620 | NASDAQ | BIOL | Mon, Oct 18, 2021 | 1450.00 | 1479.00 | 1411.00 | 1449.75 | 2619 | NASDAQ | BIOL | Fri, Oct 15, 2021 | 1525.00 | 1530.00 | 1473.75 | 1476.25 | 2618 | NASDAQ | BIOL | Thu, Oct 14, 2021 | 1538.75 | 1562.50 | 1503.50 | 1526.50 | 2617 | NASDAQ | BIOL | Wed, Oct 13, 2021 | 1540.50 | 1574.75 | 1525.00 | 1535.50 | 2616 | NASDAQ | BIOL | Tue, Oct 12, 2021 | 1525.00 | 1574.75 | 1522.50 | 1562.00 | 2615 | NASDAQ | BIOL | Mon, Oct 11, 2021 | 1525.25 | 1574.75 | 1515.25 | 1544.50 | 2614 | NASDAQ | BIOL | Fri, Oct 8, 2021 | 1525.00 | 1599.50 | 1525.00 | 1543.50 | 2613 | NASDAQ | BIOL | Thu, Oct 7, 2021 | 1525.00 | 1569.50 | 1508.00 | 1525.00 | 2612 | NASDAQ | BIOL | Wed, Oct 6, 2021 | 1490.00 | 1539.50 | 1475.00 | 1507.25 | 2611 | NASDAQ | BIOL | Tue, Oct 5, 2021 | 1600.00 | 1600.00 | 1487.50 | 1504.00 | 2610 | NASDAQ | BIOL | Mon, Oct 4, 2021 | 1528.50 | 1555.50 | 1477.50 | 1526.00 | 2609 | NASDAQ | BIOL | Fri, Oct 1, 2021 | 1600.25 | 1602.50 | 1508.25 | 1510.00 | 2608 | NASDAQ | BIOL | Thu, Sep 30, 2021 | 1584.00 | 1612.50 | 1550.00 | 1598.25 | 2607 | NASDAQ | BIOL | Wed, Sep 29, 2021 | 1609.50 | 1632.00 | 1552.75 | 1564.25 | 2606 | NASDAQ | BIOL | Tue, Sep 28, 2021 | 1675.00 | 1675.00 | 1612.75 | 1636.00 | 2605 | NASDAQ | BIOL | Mon, Sep 27, 2021 | 1663.00 | 1700.00 | 1650.00 | 1676.75 | 2604 | NASDAQ | BIOL | Fri, Sep 24, 2021 | 1683.50 | 1700.00 | 1650.00 | 1662.75 | 2603 | NASDAQ | BIOL | Thu, Sep 23, 2021 | 1685.50 | 1737.50 | 1675.25 | 1713.00 | 2602 | NASDAQ | BIOL | Wed, Sep 22, 2021 | 1650.00 | 1696.25 | 1645.00 | 1688.25 | 2601 | NASDAQ | BIOL | Tue, Sep 21, 2021 | 1648.75 | 1696.75 | 1623.00 | 1672.25 | 2600 | NASDAQ | BIOL | Mon, Sep 20, 2021 | 1700.00 | 1706.00 | 1612.50 | 1622.50 | 2599 | NASDAQ | BIOL | Fri, Sep 17, 2021 | 1625.00 | 1725.00 | 1602.50 | 1725.00 | 2598 | NASDAQ | BIOL | Thu, Sep 16, 2021 | 1690.50 | 1690.50 | 1602.50 | 1630.25 | 2597 | NASDAQ | BIOL | Wed, Sep 15, 2021 | 1650.25 | 1696.25 | 1630.00 | 1683.75 | 2596 | NASDAQ | BIOL | Tue, Sep 14, 2021 | 1677.50 | 1720.75 | 1663.00 | 1681.25 | 2595 | NASDAQ | BIOL | Mon, Sep 13, 2021 | 1738.75 | 1743.00 | 1671.25 | 1686.25 | 2594 | NASDAQ | BIOL | Fri, Sep 10, 2021 | 1748.25 | 1797.25 | 1725.50 | 1733.25 | 2593 | NASDAQ | BIOL | Thu, Sep 9, 2021 | 1697.00 | 1773.50 | 1685.50 | 1759.25 | 2592 | NASDAQ | BIOL | Wed, Sep 8, 2021 | 1735.00 | 1762.50 | 1637.50 | 1685.25 | 2591 | NASDAQ | BIOL | Tue, Sep 7, 2021 | 1815.00 | 1842.50 | 1748.75 | 1765.00 | 2590 | NASDAQ | BIOL | Fri, Sep 3, 2021 | 1870.00 | 1874.50 | 1800.25 | 1815.00 | 2589 | NASDAQ | BIOL | Thu, Sep 2, 2021 | 1865.00 | 1912.00 | 1845.75 | 1875.00 | 2588 | NASDAQ | BIOL | Wed, Sep 1, 2021 | 1950.00 | 1950.00 | 1849.75 | 1853.00 | 2587 | NASDAQ | BIOL | Tue, Aug 31, 2021 | 1976.50 | 2037.50 | 1903.50 | 1918.75 | 2586 | NASDAQ | BIOL | Mon, Aug 30, 2021 | 1800.00 | 2025.00 | 1800.00 | 1943.50 | 2585 | NASDAQ | BIOL | Fri, Aug 27, 2021 | 1825.50 | 1900.00 | 1825.00 | 1842.50 | 2584 | NASDAQ | BIOL | Thu, Aug 26, 2021 | 1904.25 | 1941.00 | 1800.00 | 1848.50 | 2583 | NASDAQ | BIOL | Wed, Aug 25, 2021 | 1850.00 | 1906.25 | 1802.50 | 1876.25 | 2582 | NASDAQ | BIOL | Tue, Aug 24, 2021 | 1750.00 | 1924.75 | 1727.50 | 1843.75 | 2581 | NASDAQ | BIOL | Mon, Aug 23, 2021 | 1557.75 | 1818.75 | 1550.00 | 1780.00 | 2580 | NASDAQ | BIOL | Fri, Aug 20, 2021 | 1575.00 | 1625.00 | 1475.00 | 1551.75 | 2579 | NASDAQ | BIOL | Thu, Aug 19, 2021 | 1637.50 | 1667.50 | 1577.50 | 1621.25 | 2578 | NASDAQ | BIOL | Wed, Aug 18, 2021 | 1657.75 | 1772.50 | 1609.00 | 1643.50 | 2577 | NASDAQ | BIOL | Tue, Aug 17, 2021 | 1785.00 | 1787.25 | 1625.00 | 1664.75 | 2576 | NASDAQ | BIOL | Mon, Aug 16, 2021 | 1975.00 | 1992.25 | 1758.00 | 1868.00 | 2575 | NASDAQ | BIOL | Fri, Aug 13, 2021 | 2300.00 | 2348.50 | 1900.00 | 1974.75 | 2574 | NASDAQ | BIOL | Thu, Aug 12, 2021 | 1653.25 | 1675.00 | 1550.00 | 1579.00 | 2573 | NASDAQ | BIOL | Wed, Aug 11, 2021 | 1475.00 | 1575.00 | 1475.00 | 1575.00 | 2572 | NASDAQ | BIOL | Tue, Aug 10, 2021 | 1525.00 | 1525.00 | 1475.00 | 1475.00 | 2571 | NASDAQ | BIOL | Mon, Aug 9, 2021 | 1475.00 | 1546.25 | 1475.00 | 1516.25 | 2570 | NASDAQ | BIOL | Fri, Aug 6, 2021 | 1408.75 | 1474.75 | 1395.25 | 1468.50 | 2569 | NASDAQ | BIOL | Thu, Aug 5, 2021 | 1405.25 | 1437.25 | 1385.00 | 1410.75 | 2568 | NASDAQ | BIOL | Wed, Aug 4, 2021 | 1375.00 | 1436.25 | 1375.00 | 1394.75 | 2567 | NASDAQ | BIOL | Tue, Aug 3, 2021 | 1425.00 | 1475.00 | 1387.75 | 1446.25 | 2566 | NASDAQ | BIOL | Mon, Aug 2, 2021 | 1425.00 | 1450.00 | 1405.00 | 1435.75 | 2565 | NASDAQ | BIOL | Fri, Jul 30, 2021 | 1475.00 | 1475.00 | 1406.25 | 1430.75 | 2564 | NASDAQ | BIOL | Thu, Jul 29, 2021 | 1469.00 | 1498.00 | 1438.69 | 1440.25 | 2563 | NASDAQ | BIOL | Wed, Jul 28, 2021 | 1403.75 | 1475.00 | 1400.00 | 1466.75 | 2562 | NASDAQ | BIOL | Tue, Jul 27, 2021 | 1475.00 | 1475.00 | 1400.00 | 1402.50 | 2561 | NASDAQ | BIOL | Mon, Jul 26, 2021 | 1500.00 | 1500.00 | 1409.75 | 1440.50 | 2560 | NASDAQ | BIOL | Fri, Jul 23, 2021 | 1535.00 | 1546.75 | 1456.25 | 1471.75 | 2559 | NASDAQ | BIOL | Thu, Jul 22, 2021 | 1650.00 | 1650.00 | 1508.25 | 1520.50 | 2558 | NASDAQ | BIOL | Wed, Jul 21, 2021 | 1437.50 | 1570.00 | 1437.50 | 1501.50 | 2557 | NASDAQ | BIOL | Tue, Jul 20, 2021 | 1400.00 | 1488.75 | 1380.00 | 1426.50 | 2556 | NASDAQ | BIOL | Mon, Jul 19, 2021 | 1450.00 | 1450.00 | 1380.25 | 1394.00 | 2555 | NASDAQ | BIOL | Fri, Jul 16, 2021 | 1475.75 | 1484.00 | 1450.00 | 1450.00 | 2554 | NASDAQ | BIOL | Thu, Jul 15, 2021 | 1485.00 | 1500.00 | 1450.00 | 1472.00 | 2553 | NASDAQ | BIOL | Wed, Jul 14, 2021 | 1527.00 | 1549.75 | 1500.00 | 1500.25 | 2552 | NASDAQ | BIOL | Tue, Jul 13, 2021 | 1601.00 | 1601.00 | 1525.00 | 1526.25 | 2551 | NASDAQ | BIOL | Mon, Jul 12, 2021 | 1627.00 | 1646.50 | 1587.50 | 1600.00 | 2550 | NASDAQ | BIOL | Fri, Jul 9, 2021 | 1610.00 | 1649.75 | 1577.25 | 1646.75 | 2549 | NASDAQ | BIOL | Thu, Jul 8, 2021 | 1566.25 | 1622.50 | 1525.25 | 1601.50 | 2548 | NASDAQ | BIOL | Wed, Jul 7, 2021 | 1715.25 | 1750.00 | 1575.00 | 1618.00 | 2547 | NASDAQ | BIOL | Tue, Jul 6, 2021 | 1700.00 | 1772.25 | 1681.50 | 1716.75 | 2546 | NASDAQ | BIOL | Fri, Jul 2, 2021 | 1750.00 | 1770.50 | 1677.25 | 1700.50 | 2545 | NASDAQ | BIOL | Thu, Jul 1, 2021 | 1750.75 | 1786.00 | 1735.25 | 1747.75 | 2544 | NASDAQ | BIOL | Wed, Jun 30, 2021 | 1785.00 | 1803.00 | 1732.50 | 1745.25 | 2543 | NASDAQ | BIOL | Tue, Jun 29, 2021 | 1830.25 | 1835.00 | 1795.00 | 1802.50 | 2542 | NASDAQ | BIOL | Mon, Jun 28, 2021 | 1850.00 | 1872.50 | 1806.25 | 1839.50 | 2541 | NASDAQ | BIOL | Fri, Jun 25, 2021 | 1850.00 | 1875.00 | 1827.75 | 1853.00 | 2540 | NASDAQ | BIOL | Thu, Jun 24, 2021 | 1878.00 | 1900.00 | 1810.25 | 1837.25 | 2539 | NASDAQ | BIOL | Wed, Jun 23, 2021 | 1755.00 | 1892.50 | 1755.00 | 1881.50 | 2538 | NASDAQ | BIOL | Tue, Jun 22, 2021 | 1762.50 | 1795.00 | 1740.00 | 1767.50 | 2537 | NASDAQ | BIOL | Mon, Jun 21, 2021 | 1800.00 | 1850.00 | 1750.50 | 1771.00 | 2536 | NASDAQ | BIOL | Fri, Jun 18, 2021 | 1888.25 | 1908.75 | 1830.00 | 1842.25 | 2535 | NASDAQ | BIOL | Thu, Jun 17, 2021 | 1950.00 | 2007.75 | 1862.50 | 1870.00 | 2534 | NASDAQ | BIOL | Wed, Jun 16, 2021 | 1875.00 | 1993.75 | 1851.25 | 1933.75 | 2533 | NASDAQ | BIOL | Tue, Jun 15, 2021 | 1967.25 | 1967.50 | 1831.25 | 1882.50 | 2532 | NASDAQ | BIOL | Mon, Jun 14, 2021 | 2049.00 | 2071.50 | 1909.75 | 1960.75 | 2531 | NASDAQ | BIOL | Fri, Jun 11, 2021 | 1890.50 | 2125.00 | 1877.50 | 2088.25 | 2530 | NASDAQ | BIOL | Thu, Jun 10, 2021 | 1801.25 | 1887.50 | 1792.00 | 1866.25 | 2529 | NASDAQ | BIOL | Wed, Jun 9, 2021 | 1820.00 | 1872.25 | 1795.00 | 1806.50 | 2528 | NASDAQ | BIOL | Tue, Jun 8, 2021 | 1825.00 | 1875.00 | 1789.25 | 1789.25 | 2527 | NASDAQ | BIOL | Mon, Jun 7, 2021 | 1832.50 | 1850.00 | 1760.25 | 1796.75 | 2526 | NASDAQ | BIOL | Fri, Jun 4, 2021 | 1875.00 | 1924.75 | 1805.00 | 1819.75 | 2525 | NASDAQ | BIOL | Thu, Jun 3, 2021 | 1750.00 | 1962.50 | 1750.00 | 1838.75 | 2524 | NASDAQ | BIOL | Wed, Jun 2, 2021 | 1800.00 | 1899.75 | 1777.75 | 1784.00 | 2523 | NASDAQ | BIOL | Tue, Jun 1, 2021 | 1812.50 | 1825.00 | 1737.50 | 1814.75 | 2522 | NASDAQ | BIOL | Fri, May 28, 2021 | 1750.00 | 1837.25 | 1725.00 | 1812.50 | 2521 | NASDAQ | BIOL | Thu, May 27, 2021 | 1750.00 | 1799.75 | 1738.50 | 1759.25 | 2520 | NASDAQ | BIOL | Wed, May 26, 2021 | 1680.50 | 1799.75 | 1651.50 | 1789.50 | 2519 | NASDAQ | BIOL | Tue, May 25, 2021 | 1750.00 | 1769.25 | 1651.50 | 1683.50 | 2518 | NASDAQ | BIOL | Mon, May 24, 2021 | 1830.75 | 1860.25 | 1715.00 | 1726.00 | 2517 | NASDAQ | BIOL | Fri, May 21, 2021 | 1850.00 | 1924.75 | 1825.00 | 1842.25 | 2516 | NASDAQ | BIOL | Thu, May 20, 2021 | 1800.00 | 1895.00 | 1800.00 | 1875.00 | 2515 | NASDAQ | BIOL | Wed, May 19, 2021 | 1750.00 | 1925.00 | 1725.50 | 1789.75 | 2514 | NASDAQ | BIOL | Tue, May 18, 2021 | 1775.00 | 1875.00 | 1727.75 | 1859.50 | 2513 | NASDAQ | BIOL | Mon, May 17, 2021 | 1675.75 | 1774.50 | 1655.25 | 1764.50 | 2512 | NASDAQ | BIOL | Fri, May 14, 2021 | 1905.00 | 1907.50 | 1666.75 | 1747.75 | 2511 | NASDAQ | BIOL | Thu, May 13, 2021 | 1550.00 | 1598.50 | 1357.75 | 1450.00 | 2510 | NASDAQ | BIOL | Wed, May 12, 2021 | 1525.00 | 1645.75 | 1505.00 | 1533.75 | 2509 | NASDAQ | BIOL | Tue, May 11, 2021 | 1475.00 | 1583.00 | 1416.50 | 1554.75 | 2508 | NASDAQ | BIOL | Mon, May 10, 2021 | 1667.50 | 1675.00 | 1552.50 | 1552.50 | 2507 | NASDAQ | BIOL | Fri, May 7, 2021 | 1570.00 | 1750.00 | 1565.25 | 1667.25 | 2506 | NASDAQ | BIOL | Thu, May 6, 2021 | 1647.50 | 1650.00 | 1555.75 | 1565.50 | 2505 | NASDAQ | BIOL | Wed, May 5, 2021 | 1749.75 | 1750.00 | 1629.25 | 1637.50 | 2504 | NASDAQ | BIOL | Tue, May 4, 2021 | 1775.00 | 1790.00 | 1662.50 | 1745.00 | 2503 | NASDAQ | BIOL | Mon, May 3, 2021 | 1850.25 | 1858.75 | 1812.50 | 1825.00 | 2502 | NASDAQ | BIOL | Fri, Apr 30, 2021 | 1875.00 | 1892.50 | 1850.00 | 1865.25 | 2501 | NASDAQ | BIOL | Thu, Apr 29, 2021 | 2000.00 | 2000.00 | 1851.25 | 1899.25 | 2500 | NASDAQ | BIOL | Wed, Apr 28, 2021 | 1925.25 | 2020.50 | 1902.25 | 1975.00 | 2499 | NASDAQ | BIOL | Tue, Apr 27, 2021 | 2050.00 | 2050.00 | 1924.00 | 1948.75 | 2498 | NASDAQ | BIOL | Mon, Apr 26, 2021 | 1912.50 | 2000.00 | 1875.00 | 2000.00 | 2497 | NASDAQ | BIOL | Fri, Apr 23, 2021 | 1850.00 | 1925.00 | 1850.00 | 1872.75 | 2496 | NASDAQ | BIOL | Thu, Apr 22, 2021 | 1887.50 | 1920.00 | 1789.00 | 1859.00 | 2495 | NASDAQ | BIOL | Wed, Apr 21, 2021 | 1775.50 | 1852.75 | 1750.00 | 1843.25 | 2494 | NASDAQ | BIOL | Tue, Apr 20, 2021 | 1814.00 | 1924.25 | 1770.00 | 1788.75 | 2493 | NASDAQ | BIOL | Mon, Apr 19, 2021 | 1775.00 | 1874.50 | 1725.00 | 1750.00 | 2492 | NASDAQ | BIOL | Fri, Apr 16, 2021 | 1875.00 | 1900.00 | 1752.50 | 1775.00 | 2491 | NASDAQ | BIOL | Thu, Apr 15, 2021 | 2130.00 | 2149.75 | 1912.50 | 1925.00 | 2490 | NASDAQ | BIOL | Wed, Apr 14, 2021 | 2200.00 | 2247.00 | 2125.00 | 2125.00 | 2489 | NASDAQ | BIOL | Tue, Apr 13, 2021 | 2275.00 | 2325.00 | 2097.50 | 2192.25 | 2488 | NASDAQ | BIOL | Mon, Apr 12, 2021 | 2383.25 | 2447.50 | 2200.00 | 2239.00 | 2487 | NASDAQ | BIOL | Fri, Apr 9, 2021 | 2478.00 | 2525.00 | 2250.00 | 2525.00 | 2486 | NASDAQ | BIOL | Thu, Apr 8, 2021 | 1875.00 | 2575.00 | 1875.00 | 2550.00 | 2485 | NASDAQ | BIOL | Wed, Apr 7, 2021 | 1975.00 | 2000.00 | 1892.50 | 1905.00 | 2484 | NASDAQ | BIOL | Tue, Apr 6, 2021 | 2025.00 | 2049.75 | 1975.00 | 1982.50 | 2483 | NASDAQ | BIOL | Mon, Apr 5, 2021 | 2048.00 | 2123.00 | 2027.75 | 2060.50 | 2482 | NASDAQ | BIOL | Thu, Apr 1, 2021 | 2125.00 | 2125.00 | 2043.75 | 2077.50 | 2481 | NASDAQ | BIOL | Wed, Mar 31, 2021 | 2135.25 | 2135.25 | 2050.75 | 2107.25 | 2480 | NASDAQ | BIOL | Tue, Mar 30, 2021 | 2116.25 | 2150.00 | 2050.25 | 2087.50 | 2479 | NASDAQ | BIOL | Mon, Mar 29, 2021 | 2188.50 | 2249.75 | 2100.00 | 2145.50 | 2478 | NASDAQ | BIOL | Fri, Mar 26, 2021 | 2275.00 | 2312.50 | 2100.00 | 2147.00 | 2477 | NASDAQ | BIOL | Thu, Mar 25, 2021 | 2190.25 | 2449.50 | 2075.00 | 2399.50 | 2476 | NASDAQ | BIOL | Wed, Mar 24, 2021 | 2400.00 | 2437.50 | 2250.25 | 2303.25 | 2475 | NASDAQ | BIOL | Tue, Mar 23, 2021 | 2512.50 | 2550.00 | 2325.00 | 2425.00 | 2474 | NASDAQ | BIOL | Mon, Mar 22, 2021 | 2550.00 | 2550.00 | 2420.00 | 2550.00 | 2473 | NASDAQ | BIOL | Fri, Mar 19, 2021 | 2477.25 | 2550.00 | 2400.25 | 2525.00 | 2472 | NASDAQ | BIOL | Thu, Mar 18, 2021 | 2475.00 | 2600.00 | 2426.25 | 2525.00 | 2471 | NASDAQ | BIOL | Wed, Mar 17, 2021 | 2272.00 | 2600.00 | 2227.50 | 2575.00 | 2470 | NASDAQ | BIOL | Tue, Mar 16, 2021 | 2500.00 | 2550.00 | 2302.75 | 2361.75 | 2469 | NASDAQ | BIOL | Mon, Mar 15, 2021 | 2497.50 | 2575.00 | 2425.00 | 2525.00 | 2468 | NASDAQ | BIOL | Fri, Mar 12, 2021 | 2274.00 | 2475.00 | 2255.00 | 2446.75 | 2467 | NASDAQ | BIOL | Thu, Mar 11, 2021 | 2373.50 | 2375.00 | 2300.00 | 2339.25 | 2466 | NASDAQ | BIOL | Wed, Mar 10, 2021 | 2282.50 | 2374.75 | 2212.50 | 2300.00 | 2465 | NASDAQ | BIOL | Tue, Mar 9, 2021 | 2209.25 | 2275.00 | 2125.75 | 2262.00 | 2464 | NASDAQ | BIOL | Mon, Mar 8, 2021 | 2050.00 | 2195.00 | 1976.50 | 2177.75 | 2463 | NASDAQ | BIOL | Fri, Mar 5, 2021 | 1896.25 | 1925.00 | 1537.75 | 1875.00 | 2462 | NASDAQ | BIOL | Thu, Mar 4, 2021 | 2110.00 | 2182.00 | 1775.00 | 1881.25 | 2461 | NASDAQ | BIOL | Wed, Mar 3, 2021 | 2400.00 | 2411.75 | 2152.50 | 2185.50 | 2460 | NASDAQ | BIOL | Tue, Mar 2, 2021 | 2487.50 | 2500.00 | 2334.75 | 2411.75 | 2459 | NASDAQ | BIOL | Mon, Mar 1, 2021 | 2407.50 | 2600.00 | 2325.50 | 2525.00 | 2458 | NASDAQ | BIOL | Fri, Feb 26, 2021 | 2250.00 | 2474.75 | 2225.25 | 2268.00 | 2457 | NASDAQ | BIOL | Thu, Feb 25, 2021 | 2575.00 | 2575.00 | 2277.25 | 2291.00 | 2456 | NASDAQ | BIOL | Wed, Feb 24, 2021 | 2503.25 | 2625.00 | 2500.00 | 2550.00 | 2455 | NASDAQ | BIOL | Tue, Feb 23, 2021 | 2242.00 | 2550.00 | 1875.00 | 2421.25 | 2454 | NASDAQ | BIOL | Mon, Feb 22, 2021 | 2700.00 | 2850.00 | 2625.00 | 2650.00 | 2453 | NASDAQ | BIOL | Fri, Feb 19, 2021 | 2800.00 | 2875.00 | 2750.00 | 2750.00 | 2452 | NASDAQ | BIOL | Thu, Feb 18, 2021 | 2900.00 | 2925.00 | 2675.00 | 2775.00 | 2451 | NASDAQ | BIOL | Wed, Feb 17, 2021 | 3125.00 | 3125.00 | 2875.00 | 2950.00 | 2450 | NASDAQ | BIOL | Tue, Feb 16, 2021 | 3300.00 | 3300.00 | 3075.00 | 3175.00 | 2449 | NASDAQ | BIOL | Fri, Feb 12, 2021 | 3175.00 | 3450.00 | 3025.00 | 3225.00 | 2448 | NASDAQ | BIOL | Thu, Feb 11, 2021 | 3350.00 | 3400.00 | 3175.00 | 3200.00 | 2447 | NASDAQ | BIOL | Wed, Feb 10, 2021 | 3600.00 | 3625.00 | 3125.00 | 3350.00 | 2446 | NASDAQ | BIOL | Tue, Feb 9, 2021 | 3700.00 | 3750.00 | 3425.00 | 3500.00 | 2445 | NASDAQ | BIOL | Mon, Feb 8, 2021 | 3050.00 | 3625.00 | 3012.50 | 3400.00 | 2444 | NASDAQ | BIOL | Fri, Feb 5, 2021 | 3125.00 | 3200.00 | 2925.00 | 3025.00 | 2443 | NASDAQ | BIOL | Thu, Feb 4, 2021 | 2877.25 | 2900.00 | 2700.00 | 2750.00 | 2442 | NASDAQ | BIOL | Wed, Feb 3, 2021 | 2721.75 | 3025.00 | 2675.00 | 2875.00 | 2441 | NASDAQ | BIOL | Tue, Feb 2, 2021 | 2675.00 | 2775.00 | 2550.00 | 2725.00 | 2440 | NASDAQ | BIOL | Mon, Feb 1, 2021 | 2850.00 | 2850.00 | 2600.00 | 2675.00 | 2439 | NASDAQ | BIOL | Fri, Jan 29, 2021 | 2900.00 | 2925.00 | 2700.00 | 2825.00 | 2438 | NASDAQ | BIOL | Thu, Jan 28, 2021 | 3025.00 | 3275.00 | 2625.00 | 2950.00 | 2437 | NASDAQ | BIOL | Wed, Jan 27, 2021 | 3020.75 | 3599.75 | 2825.00 | 3100.00 | 2436 | NASDAQ | BIOL | Tue, Jan 26, 2021 | 2850.00 | 3775.00 | 2675.00 | 3750.00 | 2435 | NASDAQ | BIOL | Mon, Jan 25, 2021 | 2700.00 | 2775.00 | 2550.00 | 2600.00 | 2434 | NASDAQ | BIOL | Fri, Jan 22, 2021 | 2725.00 | 2750.00 | 2525.00 | 2600.00 | 2433 | NASDAQ | BIOL | Thu, Jan 21, 2021 | 2600.00 | 3025.00 | 2450.25 | 2725.00 | 2432 | NASDAQ | BIOL | Wed, Jan 20, 2021 | 2438.25 | 2825.00 | 2380.75 | 2407.75 | 2431 | NASDAQ | BIOL | Tue, Jan 19, 2021 | 2187.50 | 2474.75 | 2052.50 | 2412.50 | 2430 | NASDAQ | BIOL | Fri, Jan 15, 2021 | 2207.50 | 2212.50 | 2000.00 | 2082.50 | 2429 | NASDAQ | BIOL | Thu, Jan 14, 2021 | 2500.00 | 2550.00 | 2205.50 | 2285.25 | 2428 | NASDAQ | BIOL | Wed, Jan 13, 2021 | 3150.00 | 3450.00 | 2156.75 | 2300.00 | 2427 | NASDAQ | BIOL | Tue, Jan 12, 2021 | 1775.00 | 2875.00 | 1659.25 | 2600.00 | 2426 | NASDAQ | BIOL | Mon, Jan 11, 2021 | 1367.00 | 1569.25 | 1362.50 | 1443.75 | 2425 | NASDAQ | BIOL | Fri, Jan 8, 2021 | 1199.00 | 1370.50 | 1111.00 | 1312.50 | 2424 | NASDAQ | BIOL | Thu, Jan 7, 2021 | 1232.50 | 1245.00 | 1150.25 | 1200.00 | 2423 | NASDAQ | BIOL | Wed, Jan 6, 2021 | 1209.00 | 1287.50 | 1150.00 | 1218.25 | 2422 | NASDAQ | BIOL | Tue, Jan 5, 2021 | 1137.50 | 1297.25 | 1075.00 | 1287.50 | 2421 | NASDAQ | BIOL | Mon, Jan 4, 2021 | 1021.50 | 1187.50 | 950.00 | 1175.00 | 2420 | NASDAQ | BIOL | Thu, Dec 31, 2020 | 1071.75 | 1087.50 | 1000.00 | 1041.75 | 2419 | NASDAQ | BIOL | Wed, Dec 30, 2020 | 1228.50 | 1250.00 | 1125.00 | 1175.00 | 2418 | NASDAQ | BIOL | Tue, Dec 29, 2020 | 1500.00 | 1671.25 | 1265.00 | 1400.00 | 2417 | NASDAQ | BIOL | Mon, Dec 28, 2020 | 1087.50 | 1225.00 | 1037.75 | 1200.00 | 2416 | NASDAQ | BIOL | Thu, Dec 24, 2020 | 1131.50 | 1250.00 | 932.50 | 951.25 | 2415 | NASDAQ | BIOL | Wed, Dec 23, 2020 | 780.00 | 910.00 | 763.25 | 826.25 | 2414 | NASDAQ | BIOL | Tue, Dec 22, 2020 | 685.00 | 716.75 | 662.50 | 699.00 | 2413 | NASDAQ | BIOL | Mon, Dec 21, 2020 | 687.50 | 699.25 | 672.25 | 674.75 | 2412 | NASDAQ | BIOL | Fri, Dec 18, 2020 | 712.50 | 722.25 | 675.00 | 675.00 | 2411 | NASDAQ | BIOL | Thu, Dec 17, 2020 | 700.00 | 719.75 | 695.00 | 714.50 | 2410 | NASDAQ | BIOL | Wed, Dec 16, 2020 | 721.00 | 724.25 | 690.00 | 703.75 | 2409 | NASDAQ | BIOL | Tue, Dec 15, 2020 | 725.00 | 748.00 | 722.50 | 725.00 | 2408 | NASDAQ | BIOL | Mon, Dec 14, 2020 | 750.00 | 750.00 | 728.75 | 735.00 | 2407 | NASDAQ | BIOL | Fri, Dec 11, 2020 | 746.75 | 749.25 | 732.00 | 736.25 | 2406 | NASDAQ | BIOL | Thu, Dec 10, 2020 | 750.00 | 763.75 | 728.75 | 748.25 | 2405 | NASDAQ | BIOL | Wed, Dec 9, 2020 | 729.00 | 775.00 | 727.50 | 735.00 | 2404 | NASDAQ | BIOL | Tue, Dec 8, 2020 | 733.00 | 762.50 | 731.25 | 747.25 | 2403 | NASDAQ | BIOL | Mon, Dec 7, 2020 | 775.00 | 778.75 | 742.50 | 751.00 | 2402 | NASDAQ | BIOL | Fri, Dec 4, 2020 | 750.00 | 770.00 | 712.75 | 758.25 | 2401 | NASDAQ | BIOL | Thu, Dec 3, 2020 | 785.50 | 787.50 | 735.00 | 745.00 | 2400 | NASDAQ | BIOL | Wed, Dec 2, 2020 | 816.75 | 850.00 | 782.50 | 798.00 | 2399 | NASDAQ | BIOL | Tue, Dec 1, 2020 | 775.00 | 962.50 | 753.25 | 924.25 | 2398 | NASDAQ | BIOL | Mon, Nov 30, 2020 | 725.00 | 775.00 | 705.25 | 752.25 | 2397 | NASDAQ | BIOL | Fri, Nov 27, 2020 | 735.75 | 750.00 | 720.25 | 732.50 | 2396 | NASDAQ | BIOL | Wed, Nov 25, 2020 | 722.50 | 732.25 | 700.50 | 716.25 | 2395 | NASDAQ | BIOL | Tue, Nov 24, 2020 | 750.00 | 762.25 | 691.50 | 712.25 | 2394 | NASDAQ | BIOL | Mon, Nov 23, 2020 | 761.25 | 762.50 | 730.50 | 744.75 | 2393 | NASDAQ | BIOL | Fri, Nov 20, 2020 | 700.00 | 805.00 | 700.00 | 730.00 | 2392 | NASDAQ | BIOL | Thu, Nov 19, 2020 | 693.50 | 741.50 | 676.66 | 716.00 | 2391 | NASDAQ | BIOL | Wed, Nov 18, 2020 | 676.50 | 699.50 | 651.25 | 696.50 | 2390 | NASDAQ | BIOL | Tue, Nov 17, 2020 | 697.50 | 700.00 | 652.50 | 665.50 | 2389 | NASDAQ | BIOL | Mon, Nov 16, 2020 | 706.25 | 722.00 | 687.50 | 703.50 | 2388 | NASDAQ | BIOL | Fri, Nov 13, 2020 | 687.50 | 735.00 | 680.00 | 725.00 | 2387 | NASDAQ | BIOL | Thu, Nov 12, 2020 | 730.50 | 786.25 | 720.00 | 775.00 | 2386 | NASDAQ | BIOL | Wed, Nov 11, 2020 | 775.00 | 786.25 | 710.00 | 742.50 | 2385 | NASDAQ | BIOL | Tue, Nov 10, 2020 | 750.00 | 766.75 | 690.00 | 759.00 | 2384 | NASDAQ | BIOL | Mon, Nov 9, 2020 | 700.00 | 712.50 | 687.50 | 700.75 | 2383 | NASDAQ | BIOL | Fri, Nov 6, 2020 | 675.25 | 684.75 | 657.50 | 677.25 | 2382 | NASDAQ | BIOL | Thu, Nov 5, 2020 | 655.00 | 680.00 | 655.00 | 675.25 | 2381 | NASDAQ | BIOL | Wed, Nov 4, 2020 | 670.25 | 685.25 | 650.25 | 657.50 | 2380 | NASDAQ | BIOL | Tue, Nov 3, 2020 | 650.00 | 681.75 | 650.00 | 681.75 | 2379 | NASDAQ | BIOL | Mon, Nov 2, 2020 | 673.75 | 675.00 | 650.00 | 661.00 | 2378 | NASDAQ | BIOL | Fri, Oct 30, 2020 | 670.50 | 682.23 | 650.00 | 650.00 | 2377 | NASDAQ | BIOL | Thu, Oct 29, 2020 | 697.50 | 697.50 | 655.50 | 683.25 | 2376 | NASDAQ | BIOL | Wed, Oct 28, 2020 | 700.00 | 716.50 | 675.00 | 685.25 | 2375 | NASDAQ | BIOL | Tue, Oct 27, 2020 | 727.50 | 750.00 | 702.50 | 712.50 | 2374 | NASDAQ | BIOL | Mon, Oct 26, 2020 | 737.50 | 762.50 | 725.00 | 742.00 | 2373 | NASDAQ | BIOL | Fri, Oct 23, 2020 | 744.00 | 765.00 | 732.75 | 749.50 | 2372 | NASDAQ | BIOL | Thu, Oct 22, 2020 | 727.25 | 762.50 | 716.25 | 744.00 | 2371 | NASDAQ | BIOL | Wed, Oct 21, 2020 | 737.50 | 747.25 | 726.75 | 729.75 | 2370 | NASDAQ | BIOL | Tue, Oct 20, 2020 | 751.25 | 766.50 | 726.75 | 730.25 | 2369 | NASDAQ | BIOL | Mon, Oct 19, 2020 | 775.00 | 775.25 | 735.50 | 757.75 | 2368 | NASDAQ | BIOL | Fri, Oct 16, 2020 | 778.75 | 788.25 | 753.50 | 775.00 | 2367 | NASDAQ | BIOL | Thu, Oct 15, 2020 | 825.00 | 825.00 | 765.00 | 779.75 | 2366 | NASDAQ | BIOL | Wed, Oct 14, 2020 | 837.75 | 875.00 | 783.75 | 826.25 | 2365 | NASDAQ | BIOL | Tue, Oct 13, 2020 | 750.75 | 812.50 | 733.00 | 790.25 | 2364 | NASDAQ | BIOL | Mon, Oct 12, 2020 | 742.50 | 770.00 | 727.50 | 756.50 | 2363 | NASDAQ | BIOL | Fri, Oct 9, 2020 | 752.50 | 760.00 | 729.25 | 729.75 | 2362 | NASDAQ | BIOL | Thu, Oct 8, 2020 | 705.00 | 748.75 | 702.75 | 744.50 | 2361 | NASDAQ | BIOL | Wed, Oct 7, 2020 | 702.50 | 722.50 | 702.50 | 712.50 | 2360 | NASDAQ | BIOL | Tue, Oct 6, 2020 | 725.00 | 733.75 | 701.50 | 702.25 | 2359 | NASDAQ | BIOL | Mon, Oct 5, 2020 | 700.00 | 737.50 | 695.00 | 726.50 | 2358 | NASDAQ | BIOL | Fri, Oct 2, 2020 | 687.50 | 712.50 | 675.25 | 700.00 | 2357 | NASDAQ | BIOL | Thu, Oct 1, 2020 | 725.00 | 725.00 | 675.25 | 695.75 | 2356 | NASDAQ | BIOL | Wed, Sep 30, 2020 | 675.25 | 715.00 | 675.25 | 687.75 | 2355 | NASDAQ | BIOL | Tue, Sep 29, 2020 | 698.00 | 698.00 | 682.50 | 682.50 | 2354 | NASDAQ | BIOL | Mon, Sep 28, 2020 | 725.00 | 725.00 | 690.00 | 698.75 | 2353 | NASDAQ | BIOL | Fri, Sep 25, 2020 | 725.00 | 725.00 | 700.00 | 700.00 | 2352 | NASDAQ | BIOL | Thu, Sep 24, 2020 | 720.00 | 743.25 | 675.00 | 714.00 | 2351 | NASDAQ | BIOL | Wed, Sep 23, 2020 | 703.75 | 735.00 | 658.75 | 712.00 | 2350 | NASDAQ | BIOL | Tue, Sep 22, 2020 | 750.00 | 763.00 | 704.25 | 708.25 | 2349 | NASDAQ | BIOL | Mon, Sep 21, 2020 | 825.00 | 825.00 | 737.50 | 737.50 | 2348 | NASDAQ | BIOL | Fri, Sep 18, 2020 | 778.00 | 799.75 | 762.50 | 762.50 | 2347 | NASDAQ | BIOL | Thu, Sep 17, 2020 | 800.00 | 825.00 | 778.00 | 778.00 | 2346 | NASDAQ | BIOL | Wed, Sep 16, 2020 | 787.50 | 866.25 | 787.50 | 800.00 | 2345 | NASDAQ | BIOL | Tue, Sep 15, 2020 | 775.00 | 787.00 | 750.00 | 786.25 | 2344 | NASDAQ | BIOL | Mon, Sep 14, 2020 | 762.00 | 775.00 | 725.00 | 759.25 | 2343 | NASDAQ | BIOL | Fri, Sep 11, 2020 | 737.50 | 862.50 | 680.75 | 753.25 | 2342 | NASDAQ | BIOL | Thu, Sep 10, 2020 | 775.00 | 781.25 | 727.50 | 749.25 | 2341 | NASDAQ | BIOL | Wed, Sep 9, 2020 | 710.25 | 782.50 | 702.75 | 742.50 | 2340 | NASDAQ | BIOL | Tue, Sep 8, 2020 | 650.00 | 739.15 | 650.00 | 708.00 | 2339 | NASDAQ | BIOL | Fri, Sep 4, 2020 | 650.00 | 686.25 | 612.50 | 686.00 | 2338 | NASDAQ | BIOL | Thu, Sep 3, 2020 | 687.50 | 742.25 | 650.25 | 667.00 | 2337 | NASDAQ | BIOL | Wed, Sep 2, 2020 | 712.50 | 737.25 | 668.25 | 711.25 | 2336 | NASDAQ | BIOL | Tue, Sep 1, 2020 | 775.00 | 787.25 | 710.25 | 739.50 | 2335 | NASDAQ | BIOL | Mon, Aug 31, 2020 | 799.75 | 799.75 | 760.75 | 777.25 | 2334 | NASDAQ | BIOL | Fri, Aug 28, 2020 | 787.50 | 797.50 | 768.50 | 793.75 | 2333 | NASDAQ | BIOL | Thu, Aug 27, 2020 | 832.50 | 832.50 | 765.00 | 799.75 | 2332 | NASDAQ | BIOL | Wed, Aug 26, 2020 | 844.75 | 845.00 | 800.50 | 832.50 | 2331 | NASDAQ | BIOL | Tue, Aug 25, 2020 | 825.00 | 841.50 | 814.75 | 834.25 | 2330 | NASDAQ | BIOL | Mon, Aug 24, 2020 | 911.75 | 925.00 | 787.75 | 825.00 | 2329 | NASDAQ | BIOL | Fri, Aug 21, 2020 | 950.00 | 972.50 | 927.50 | 941.50 | 2328 | NASDAQ | BIOL | Thu, Aug 20, 2020 | 1000.00 | 1000.25 | 953.00 | 986.00 | 2327 | NASDAQ | BIOL | Wed, Aug 19, 2020 | 1006.25 | 1069.75 | 987.50 | 1017.50 | 2326 | NASDAQ | BIOL | Tue, Aug 18, 2020 | 1007.50 | 1024.50 | 985.25 | 1009.25 | 2325 | NASDAQ | BIOL | Mon, Aug 17, 2020 | 1024.00 | 1025.00 | 978.75 | 1008.75 | 2324 | NASDAQ | BIOL | Fri, Aug 14, 2020 | 1001.25 | 1055.25 | 1000.00 | 1024.75 | 2323 | NASDAQ | BIOL | Thu, Aug 13, 2020 | 1050.00 | 1055.00 | 1000.00 | 1000.00 | 2322 | NASDAQ | BIOL | Wed, Aug 12, 2020 | 1073.25 | 1095.00 | 1032.50 | 1059.50 | 2321 | NASDAQ | BIOL | Tue, Aug 11, 2020 | 1112.50 | 1147.50 | 1035.00 | 1069.25 | 2320 | NASDAQ | BIOL | Mon, Aug 10, 2020 | 1065.50 | 1125.00 | 1052.50 | 1098.50 | 2319 | NASDAQ | BIOL | Fri, Aug 7, 2020 | 1068.25 | 1075.00 | 1044.25 | 1060.00 | 2318 | NASDAQ | BIOL | Thu, Aug 6, 2020 | 1057.50 | 1097.50 | 1028.75 | 1074.25 | 2317 | NASDAQ | BIOL | Wed, Aug 5, 2020 | 1025.00 | 1039.75 | 1020.50 | 1036.00 | 2316 | NASDAQ | BIOL | Tue, Aug 4, 2020 | 1040.00 | 1062.50 | 1020.00 | 1029.75 | 2315 | NASDAQ | BIOL | Mon, Aug 3, 2020 | 1085.00 | 1097.00 | 1037.50 | 1052.50 | 2314 | NASDAQ | BIOL | Fri, Jul 31, 2020 | 1030.00 | 1058.25 | 1007.50 | 1022.50 | 2313 | NASDAQ | BIOL | Thu, Jul 30, 2020 | 1037.50 | 1062.50 | 1006.00 | 1020.00 | 2312 | NASDAQ | BIOL | Wed, Jul 29, 2020 | 1062.50 | 1062.50 | 1017.25 | 1043.75 | 2311 | NASDAQ | BIOL | Tue, Jul 28, 2020 | 1099.75 | 1115.00 | 1032.50 | 1066.00 | 2310 | NASDAQ | BIOL | Mon, Jul 27, 2020 | 1037.50 | 1118.00 | 992.50 | 1108.75 | 2309 | NASDAQ | BIOL | Fri, Jul 24, 2020 | 1050.00 | 1062.25 | 1005.75 | 1035.75 | 2308 | NASDAQ | BIOL | Thu, Jul 23, 2020 | 1128.75 | 1155.75 | 1052.00 | 1094.00 | 2307 | NASDAQ | BIOL | Wed, Jul 22, 2020 | 1167.50 | 1173.25 | 1075.25 | 1090.00 | 2306 | NASDAQ | BIOL | Tue, Jul 21, 2020 | 1312.50 | 1445.00 | 1117.00 | 1125.00 | 2305 | NASDAQ | BIOL | Mon, Jul 20, 2020 | 1138.75 | 1300.00 | 1128.75 | 1267.75 | 2304 | NASDAQ | BIOL | Fri, Jul 17, 2020 | 1136.25 | 1196.75 | 1125.00 | 1175.00 | 2303 | NASDAQ | BIOL | Thu, Jul 16, 2020 | 1277.75 | 1286.00 | 1125.50 | 1196.00 | 2302 | NASDAQ | BIOL | Wed, Jul 15, 2020 | 1175.00 | 1346.25 | 1168.03 | 1275.00 | 2301 | NASDAQ | BIOL | Tue, Jul 14, 2020 | 1200.00 | 1207.12 | 1078.75 | 1170.00 | 2300 | NASDAQ | BIOL | Mon, Jul 13, 2020 | 1250.00 | 1323.75 | 1152.75 | 1188.50 | 2299 | NASDAQ | BIOL | Fri, Jul 10, 2020 | 1022.75 | 1200.25 | 1000.00 | 1175.00 | 2298 | NASDAQ | BIOL | Thu, Jul 9, 2020 | 1100.00 | 1121.25 | 1025.00 | 1056.00 | 2297 | NASDAQ | BIOL | Wed, Jul 8, 2020 | 1275.00 | 1300.00 | 1065.00 | 1099.00 | 2296 | NASDAQ | BIOL | Tue, Jul 7, 2020 | 963.50 | 1150.00 | 932.50 | 1105.50 | 2295 | NASDAQ | BIOL | Mon, Jul 6, 2020 | 975.00 | 980.00 | 927.00 | 963.00 | 2294 | NASDAQ | BIOL | Thu, Jul 2, 2020 | 1050.00 | 1053.75 | 950.00 | 992.50 | 2293 | NASDAQ | BIOL | Wed, Jul 1, 2020 | 1131.25 | 1142.00 | 1077.50 | 1121.75 | 2292 | NASDAQ | BIOL | Tue, Jun 30, 2020 | 1162.50 | 1175.00 | 1106.25 | 1157.50 | 2291 | NASDAQ | BIOL | Mon, Jun 29, 2020 | 1198.75 | 1224.75 | 1162.75 | 1193.50 | 2290 | NASDAQ | BIOL | Fri, Jun 26, 2020 | 1237.50 | 1250.00 | 1162.50 | 1175.00 | 2289 | NASDAQ | BIOL | Thu, Jun 25, 2020 | 1267.50 | 1280.00 | 1216.50 | 1237.50 | 2288 | NASDAQ | BIOL | Wed, Jun 24, 2020 | 1275.00 | 1322.50 | 1182.50 | 1291.75 | 2287 | NASDAQ | BIOL | Tue, Jun 23, 2020 | 1300.00 | 1375.00 | 1280.00 | 1299.75 | 2286 | NASDAQ | BIOL | Mon, Jun 22, 2020 | 1140.00 | 1365.00 | 1137.50 | 1320.50 | 2285 | NASDAQ | BIOL | Fri, Jun 19, 2020 | 1275.00 | 1324.50 | 1230.00 | 1230.00 | 2284 | NASDAQ | BIOL | Thu, Jun 18, 2020 | 1201.25 | 1270.00 | 1201.25 | 1229.00 | 2283 | NASDAQ | BIOL | Wed, Jun 17, 2020 | 1281.00 | 1312.50 | 1177.50 | 1223.75 | 2282 | NASDAQ | BIOL | Tue, Jun 16, 2020 | 1300.00 | 1372.75 | 1275.00 | 1314.00 | 2281 | NASDAQ | BIOL | Mon, Jun 15, 2020 | 1250.00 | 1335.00 | 1135.00 | 1272.25 | 2280 | NASDAQ | BIOL | Fri, Jun 12, 2020 | 1312.50 | 1322.50 | 1215.50 | 1275.00 | 2279 | NASDAQ | BIOL | Thu, Jun 11, 2020 | 1353.75 | 1422.25 | 1250.00 | 1280.75 | 2278 | NASDAQ | BIOL | Wed, Jun 10, 2020 | 1400.00 | 1500.00 | 1360.00 | 1467.50 | 2277 | NASDAQ | BIOL | Tue, Jun 9, 2020 | 1412.50 | 1417.50 | 1353.75 | 1368.00 | 2276 | NASDAQ | BIOL | Mon, Jun 8, 2020 | 1580.50 | 1600.00 | 1325.00 | 1349.75 | 2275 | NASDAQ | BIOL | Fri, Jun 5, 2020 | 1275.00 | 2050.00 | 1150.00 | 1847.25 | 2274 | NASDAQ | BIOL | Thu, Jun 4, 2020 | 1082.50 | 1450.00 | 1050.00 | 1300.00 | 2273 | NASDAQ | BIOL | Wed, Jun 3, 2020 | 1075.00 | 1175.00 | 1051.25 | 1127.50 | 2272 | NASDAQ | BIOL | Tue, Jun 2, 2020 | 1075.00 | 1125.00 | 1002.00 | 1106.75 | 2271 | NASDAQ | BIOL | Mon, Jun 1, 2020 | 1025.00 | 1110.00 | 1025.00 | 1037.75 | 2270 | NASDAQ | BIOL | Fri, May 29, 2020 | 1175.00 | 1175.00 | 975.00 | 999.75 | 2269 | NASDAQ | BIOL | Thu, May 28, 2020 | 1175.00 | 1212.48 | 1151.25 | 1175.25 | 2268 | NASDAQ | BIOL | Wed, May 27, 2020 | 1250.00 | 1274.75 | 1175.00 | 1222.00 | 2267 | NASDAQ | BIOL | Tue, May 26, 2020 | 1250.00 | 1347.50 | 1216.25 | 1257.50 | 2266 | NASDAQ | BIOL | Fri, May 22, 2020 | 1050.00 | 1600.00 | 1023.75 | 1235.00 | 2265 | NASDAQ | BIOL | Thu, May 21, 2020 | 988.25 | 1046.00 | 975.00 | 980.00 | 2264 | NASDAQ | BIOL | Wed, May 20, 2020 | 1050.00 | 1092.50 | 1000.00 | 1025.00 | 2263 | NASDAQ | BIOL | Tue, May 19, 2020 | 975.00 | 1150.00 | 951.25 | 1040.50 | 2262 | NASDAQ | BIOL | Mon, May 18, 2020 | 937.50 | 980.00 | 932.78 | 951.25 | 2261 | NASDAQ | BIOL | Fri, May 15, 2020 | 949.75 | 989.75 | 926.00 | 937.50 | 2260 | NASDAQ | BIOL | Thu, May 14, 2020 | 950.00 | 987.50 | 912.50 | 950.25 | 2259 | NASDAQ | BIOL | Wed, May 13, 2020 | 1025.00 | 1037.50 | 912.50 | 938.00 | 2258 | NASDAQ | BIOL | Tue, May 12, 2020 | 1025.00 | 1067.75 | 1002.50 | 1025.00 | 2257 | NASDAQ | BIOL | Mon, May 11, 2020 | 982.50 | 1025.00 | 982.50 | 1000.00 | 2256 | NASDAQ | BIOL | Fri, May 8, 2020 | 975.00 | 1000.00 | 925.25 | 975.00 | 2255 | NASDAQ | BIOL | Thu, May 7, 2020 | 1050.00 | 1121.50 | 1050.00 | 1053.50 | 2254 | NASDAQ | BIOL | Wed, May 6, 2020 | 1057.50 | 1075.00 | 1025.00 | 1037.50 | 2253 | NASDAQ | BIOL | Tue, May 5, 2020 | 1375.00 | 1398.75 | 1075.00 | 1093.75 | 2252 | NASDAQ | BIOL | Mon, May 4, 2020 | 1002.75 | 1049.75 | 1000.00 | 1025.00 | 2251 | NASDAQ | BIOL | Fri, May 1, 2020 | 1075.00 | 1075.00 | 1007.50 | 1039.50 | 2250 | NASDAQ | BIOL | Thu, Apr 30, 2020 | 1149.50 | 1150.00 | 1050.00 | 1083.75 | 2249 | NASDAQ | BIOL | Wed, Apr 29, 2020 | 1067.50 | 1247.50 | 1040.00 | 1137.50 | 2248 | NASDAQ | BIOL | Tue, Apr 28, 2020 | 1025.00 | 1096.75 | 1002.25 | 1091.50 | 2247 | NASDAQ | BIOL | Mon, Apr 27, 2020 | 1005.00 | 1075.00 | 988.00 | 1057.75 | 2246 | NASDAQ | BIOL | Fri, Apr 24, 2020 | 1037.50 | 1106.50 | 962.50 | 1043.75 | 2245 | NASDAQ | BIOL | Thu, Apr 23, 2020 | 1075.00 | 1150.00 | 1031.25 | 1087.75 | 2244 | NASDAQ | BIOL | Wed, Apr 22, 2020 | 1050.00 | 1250.00 | 1025.00 | 1187.50 | 2243 | NASDAQ | BIOL | Tue, Apr 21, 2020 | 1141.50 | 1162.50 | 1000.00 | 1062.25 | 2242 | NASDAQ | BIOL | Mon, Apr 20, 2020 | 1125.00 | 1250.00 | 1025.00 | 1113.25 | 2241 | NASDAQ | BIOL | Fri, Apr 17, 2020 | 1150.00 | 1197.50 | 935.50 | 999.75 | 2240 | NASDAQ | BIOL | Thu, Apr 16, 2020 | 1275.00 | 1299.50 | 1150.00 | 1173.75 | 2239 | NASDAQ | BIOL | Wed, Apr 15, 2020 | 1275.00 | 1320.00 | 1137.75 | 1225.25 | 2238 | NASDAQ | BIOL | Tue, Apr 14, 2020 | 1500.00 | 1500.00 | 1300.00 | 1341.50 | 2237 | NASDAQ | BIOL | Mon, Apr 13, 2020 | 1542.25 | 1675.00 | 1475.00 | 1525.00 | 2236 | NASDAQ | BIOL | Thu, Apr 9, 2020 | 1990.00 | 2049.75 | 1400.00 | 1538.75 | 2235 | NASDAQ | BIOL | Wed, Apr 8, 2020 | 597.50 | 2400.00 | 550.50 | 2010.00 | 2234 | NASDAQ | BIOL | Tue, Apr 7, 2020 | 600.00 | 625.00 | 568.63 | 600.00 | 2233 | NASDAQ | BIOL | Mon, Apr 6, 2020 | 575.00 | 675.00 | 527.50 | 575.00 | 2232 | NASDAQ | BIOL | Fri, Apr 3, 2020 | 662.25 | 662.25 | 580.75 | 587.50 | 2231 | NASDAQ | BIOL | Thu, Apr 2, 2020 | 800.00 | 800.00 | 575.00 | 602.50 | 2230 | NASDAQ | BIOL | Wed, Apr 1, 2020 | 950.00 | 975.00 | 625.00 | 625.00 | 2229 | NASDAQ | BIOL | Tue, Mar 31, 2020 | 1195.00 | 1245.00 | 878.25 | 937.50 | 2228 | NASDAQ | BIOL | Mon, Mar 30, 2020 | 1225.25 | 1319.75 | 1127.88 | 1153.00 | 2227 | NASDAQ | BIOL | Fri, Mar 27, 2020 | 1375.00 | 1375.00 | 1150.00 | 1227.00 | 2226 | NASDAQ | BIOL | Thu, Mar 26, 2020 | 1400.00 | 1473.00 | 1252.75 | 1325.00 | 2225 | NASDAQ | BIOL | Wed, Mar 25, 2020 | 1250.00 | 1475.00 | 1125.00 | 1400.00 | 2224 | NASDAQ | BIOL | Tue, Mar 24, 2020 | 1250.00 | 1260.25 | 1175.00 | 1212.50 | 2223 | NASDAQ | BIOL | Mon, Mar 23, 2020 | 1075.00 | 1375.00 | 1075.00 | 1156.68 | 2222 | NASDAQ | BIOL | Fri, Mar 20, 2020 | 1375.00 | 1375.00 | 1027.75 | 1069.00 | 2221 | NASDAQ | BIOL | Thu, Mar 19, 2020 | 1475.00 | 1475.00 | 1000.25 | 1025.25 | 2220 | NASDAQ | BIOL | Wed, Mar 18, 2020 | 1000.00 | 1450.00 | 925.00 | 999.86 | 2219 | NASDAQ | BIOL | Tue, Mar 17, 2020 | 1087.75 | 1270.00 | 925.25 | 975.00 | 2218 | NASDAQ | BIOL | Mon, Mar 16, 2020 | 1250.00 | 1266.75 | 1050.00 | 1093.75 | 2217 | NASDAQ | BIOL | Fri, Mar 13, 2020 | 1299.75 | 1375.00 | 1126.50 | 1266.75 | 2216 | NASDAQ | BIOL | Thu, Mar 12, 2020 | 1450.00 | 1450.00 | 1252.50 | 1300.00 | 2215 | NASDAQ | BIOL | Wed, Mar 11, 2020 | 1509.00 | 1587.50 | 1450.00 | 1450.00 | 2214 | NASDAQ | BIOL | Tue, Mar 10, 2020 | 1452.75 | 1736.50 | 1452.75 | 1468.25 | 2213 | NASDAQ | BIOL | Mon, Mar 9, 2020 | 1600.00 | 1600.00 | 1300.00 | 1440.00 | 2212 | NASDAQ | BIOL | Fri, Mar 6, 2020 | 1750.00 | 1825.00 | 1425.00 | 1554.75 | 2211 | NASDAQ | BIOL | Thu, Mar 5, 2020 | 1775.00 | 1874.50 | 1587.75 | 1847.50 | 2210 | NASDAQ | BIOL | Wed, Mar 4, 2020 | 1878.75 | 1887.25 | 1750.50 | 1875.00 | 2209 | NASDAQ | BIOL | Tue, Mar 3, 2020 | 2000.00 | 2000.00 | 1750.25 | 1855.25 | 2208 | NASDAQ | BIOL | Mon, Mar 2, 2020 | 1530.50 | 1975.00 | 1525.00 | 1912.25 | 2207 | NASDAQ | BIOL | Fri, Feb 28, 2020 | 1642.00 | 1642.00 | 1430.00 | 1612.50 | 2206 | NASDAQ | BIOL | Thu, Feb 27, 2020 | 1562.50 | 1772.50 | 1425.00 | 1655.75 | 2205 | NASDAQ | BIOL | Wed, Feb 26, 2020 | 1526.00 | 1799.00 | 1526.00 | 1775.00 | 2204 | NASDAQ | BIOL | Tue, Feb 25, 2020 | 1786.00 | 1837.38 | 1505.25 | 1575.00 | 2203 | NASDAQ | BIOL | Mon, Feb 24, 2020 | 1933.75 | 1933.75 | 1625.00 | 1800.00 | 2202 | NASDAQ | BIOL | Fri, Feb 21, 2020 | 1950.00 | 2049.50 | 1875.75 | 1932.75 | 2201 | NASDAQ | BIOL | Thu, Feb 20, 2020 | 1850.00 | 1947.25 | 1775.25 | 1937.00 | 2200 | NASDAQ | BIOL | Wed, Feb 19, 2020 | 1775.00 | 1975.00 | 1750.00 | 1800.00 | 2199 | NASDAQ | BIOL | Tue, Feb 18, 2020 | 1675.00 | 1910.75 | 1675.00 | 1750.00 | 2198 | NASDAQ | BIOL | Fri, Feb 14, 2020 | 1525.00 | 1787.50 | 1525.00 | 1660.50 | 2197 | NASDAQ | BIOL | Thu, Feb 13, 2020 | 1500.00 | 1600.00 | 1462.50 | 1549.50 | 2196 | NASDAQ | BIOL | Wed, Feb 12, 2020 | 1556.96 | 1575.00 | 1500.00 | 1500.50 | 2195 | NASDAQ | BIOL | Tue, Feb 11, 2020 | 1508.50 | 1650.00 | 1467.50 | 1574.75 | 2194 | NASDAQ | BIOL | Mon, Feb 10, 2020 | 1550.00 | 1625.00 | 1450.25 | 1548.50 | 2193 | NASDAQ | BIOL | Fri, Feb 7, 2020 | 1600.00 | 1625.00 | 1449.50 | 1525.00 | 2192 | NASDAQ | BIOL | Thu, Feb 6, 2020 | 1525.00 | 1575.00 | 1437.50 | 1575.00 | 2191 | NASDAQ | BIOL | Wed, Feb 5, 2020 | 1400.00 | 1524.50 | 1400.00 | 1480.25 | 2190 | NASDAQ | BIOL | Tue, Feb 4, 2020 | 1550.00 | 1625.00 | 1300.25 | 1422.50 | 2189 | NASDAQ | BIOL | Mon, Feb 3, 2020 | 1550.00 | 1587.50 | 1500.25 | 1550.00 | 2188 | NASDAQ | BIOL | Fri, Jan 31, 2020 | 1625.00 | 1625.00 | 1500.00 | 1500.00 | 2187 | NASDAQ | BIOL | Thu, Jan 30, 2020 | 1725.00 | 1725.00 | 1525.25 | 1525.25 | 2186 | NASDAQ | BIOL | Wed, Jan 29, 2020 | 1650.00 | 1800.00 | 1625.00 | 1650.00 | 2185 | NASDAQ | BIOL | Tue, Jan 28, 2020 | 1775.00 | 1874.75 | 1625.00 | 1662.25 | 2184 | NASDAQ | BIOL | Mon, Jan 27, 2020 | 1875.00 | 1975.00 | 1778.75 | 1795.00 | 2183 | NASDAQ | BIOL | Fri, Jan 24, 2020 | 1987.50 | 2050.00 | 1875.00 | 1997.50 | 2182 | NASDAQ | BIOL | Thu, Jan 23, 2020 | 2075.00 | 2199.25 | 2000.00 | 2039.50 | 2181 | NASDAQ | BIOL | Wed, Jan 22, 2020 | 2103.25 | 2250.00 | 2000.00 | 2174.25 | 2180 | NASDAQ | BIOL | Tue, Jan 21, 2020 | 2100.00 | 2250.00 | 2012.50 | 2175.00 | 2179 | NASDAQ | BIOL | Fri, Jan 17, 2020 | 1975.00 | 2250.00 | 1950.00 | 2000.00 | 2178 | NASDAQ | BIOL | Thu, Jan 16, 2020 | 1735.25 | 2050.00 | 1675.00 | 1910.00 | 2177 | NASDAQ | BIOL | Wed, Jan 15, 2020 | 1512.50 | 1743.75 | 1437.50 | 1735.25 | 2176 | NASDAQ | BIOL | Tue, Jan 14, 2020 | 1460.50 | 1500.00 | 1437.63 | 1477.50 | 2175 | NASDAQ | BIOL | Mon, Jan 13, 2020 | 1475.00 | 1510.00 | 1275.00 | 1450.25 | 2174 | NASDAQ | BIOL | Fri, Jan 10, 2020 | 1522.25 | 1574.50 | 1450.50 | 1488.75 | 2173 | NASDAQ | BIOL | Thu, Jan 9, 2020 | 1525.00 | 1550.00 | 1450.00 | 1502.50 | 2172 | NASDAQ | BIOL | Wed, Jan 8, 2020 | 1450.00 | 1500.00 | 1425.25 | 1475.00 | 2171 | NASDAQ | BIOL | Tue, Jan 7, 2020 | 1475.00 | 1500.00 | 1400.75 | 1477.25 | 2170 | NASDAQ | BIOL | Mon, Jan 6, 2020 | 1687.50 | 1687.50 | 1425.00 | 1432.25 | 2169 | NASDAQ | BIOL | Fri, Jan 3, 2020 | 1550.00 | 1600.00 | 1525.00 | 1580.00 | 2168 | NASDAQ | BIOL | Thu, Jan 2, 2020 | 1450.00 | 1525.00 | 1375.00 | 1523.50 | 2167 | NASDAQ | BIOL | Tue, Dec 31, 2019 | 1275.00 | 1450.00 | 1274.75 | 1381.75 | 2166 | NASDAQ | BIOL | Mon, Dec 30, 2019 | 1200.00 | 1300.25 | 1175.00 | 1270.87 | 2165 | NASDAQ | BIOL | Fri, Dec 27, 2019 | 1225.00 | 1267.75 | 1125.25 | 1224.50 | 2164 | NASDAQ | BIOL | Thu, Dec 26, 2019 | 1247.50 | 1297.50 | 1200.25 | 1243.75 | 2163 | NASDAQ | BIOL | Tue, Dec 24, 2019 | 1197.50 | 1250.00 | 1180.25 | 1238.00 | 2162 | NASDAQ | BIOL | Mon, Dec 23, 2019 | 1203.00 | 1257.50 | 1075.00 | 1180.26 | 2161 | NASDAQ | BIOL | Fri, Dec 20, 2019 | 1250.00 | 1289.00 | 1212.50 | 1215.00 | 2160 | NASDAQ | BIOL | Thu, Dec 19, 2019 | 1250.00 | 1302.50 | 1203.25 | 1225.00 | 2159 | NASDAQ | BIOL | Wed, Dec 18, 2019 | 1325.00 | 1350.00 | 1275.00 | 1277.50 | 2158 | NASDAQ | BIOL | Tue, Dec 17, 2019 | 1277.50 | 1325.00 | 1277.50 | 1287.25 | 2157 | NASDAQ | BIOL | Mon, Dec 16, 2019 | 1398.75 | 1398.75 | 1277.50 | 1277.50 | 2156 | NASDAQ | BIOL | Fri, Dec 13, 2019 | 1251.75 | 1353.31 | 1250.00 | 1350.00 | 2155 | NASDAQ | BIOL | Thu, Dec 12, 2019 | 1225.00 | 1375.00 | 1225.00 | 1325.00 | 2154 | NASDAQ | BIOL | Wed, Dec 11, 2019 | 1300.00 | 1315.00 | 1175.00 | 1198.75 | 2153 | NASDAQ | BIOL | Tue, Dec 10, 2019 | 1341.50 | 1425.00 | 1276.25 | 1302.25 | 2152 | NASDAQ | BIOL | Mon, Dec 9, 2019 | 1400.00 | 1575.00 | 1275.00 | 1357.25 | 2151 | NASDAQ | BIOL | Fri, Dec 6, 2019 | 1300.00 | 1328.47 | 1281.25 | 1324.98 | 2150 | NASDAQ | BIOL | Thu, Dec 5, 2019 | 1300.00 | 1390.75 | 1275.00 | 1287.50 | 2149 | NASDAQ | BIOL | Wed, Dec 4, 2019 | 1424.00 | 1424.00 | 1300.25 | 1300.25 | 2148 | NASDAQ | BIOL | Tue, Dec 3, 2019 | 1375.00 | 1424.75 | 1329.75 | 1337.50 | 2147 | NASDAQ | BIOL | Mon, Dec 2, 2019 | 1525.00 | 1525.00 | 1375.00 | 1375.00 | 2146 | NASDAQ | BIOL | Fri, Nov 29, 2019 | 1446.00 | 1475.00 | 1441.25 | 1462.75 | 2145 | NASDAQ | BIOL | Wed, Nov 27, 2019 | 1375.00 | 1450.00 | 1350.00 | 1450.00 | 2144 | NASDAQ | BIOL | Tue, Nov 26, 2019 | 1425.00 | 1425.00 | 1281.75 | 1425.00 | 2143 | NASDAQ | BIOL | Mon, Nov 25, 2019 | 1283.25 | 1375.00 | 1207.50 | 1349.75 | 2142 | NASDAQ | BIOL | Fri, Nov 22, 2019 | 1342.75 | 1373.75 | 1212.53 | 1325.00 | 2141 | NASDAQ | BIOL | Thu, Nov 21, 2019 | 1256.25 | 1375.00 | 1175.50 | 1374.50 | 2140 | NASDAQ | BIOL | Wed, Nov 20, 2019 | 1296.25 | 1385.25 | 1262.50 | 1262.50 | 2139 | NASDAQ | BIOL | Tue, Nov 19, 2019 | 1329.00 | 1381.25 | 1252.75 | 1293.75 | 2138 | NASDAQ | BIOL | Mon, Nov 18, 2019 | 1350.00 | 1385.00 | 1275.00 | 1331.50 | 2137 | NASDAQ | BIOL | Fri, Nov 15, 2019 | 1300.00 | 1377.75 | 1256.75 | 1368.50 | 2136 | NASDAQ | BIOL | Thu, Nov 14, 2019 | 1231.25 | 1300.00 | 1150.00 | 1262.50 | 2135 | NASDAQ | BIOL | Wed, Nov 13, 2019 | 1250.00 | 1307.50 | 1155.50 | 1225.00 | 2134 | NASDAQ | BIOL | Tue, Nov 12, 2019 | 1227.50 | 1325.00 | 1215.00 | 1229.50 | 2133 | NASDAQ | BIOL | Mon, Nov 11, 2019 | 1375.00 | 1400.00 | 1150.00 | 1287.50 | 2132 | NASDAQ | BIOL | Fri, Nov 8, 2019 | 1424.25 | 1470.75 | 1300.00 | 1300.00 | 2131 | NASDAQ | BIOL | Thu, Nov 7, 2019 | 1431.75 | 1487.25 | 1387.75 | 1404.25 | 2130 | NASDAQ | BIOL | Wed, Nov 6, 2019 | 1450.00 | 1475.00 | 1387.75 | 1450.00 | 2129 | NASDAQ | BIOL | Tue, Nov 5, 2019 | 1485.00 | 1485.00 | 1439.50 | 1450.00 | 2128 | NASDAQ | BIOL | Mon, Nov 4, 2019 | 1450.25 | 1493.25 | 1450.00 | 1487.50 | 2127 | NASDAQ | BIOL | Fri, Nov 1, 2019 | 1501.00 | 1546.23 | 1450.25 | 1450.25 | 2126 | NASDAQ | BIOL | Thu, Oct 31, 2019 | 1475.50 | 1575.00 | 1427.75 | 1447.50 | 2125 | NASDAQ | BIOL | Wed, Oct 30, 2019 | 1525.00 | 1525.00 | 1437.50 | 1475.00 | 2124 | NASDAQ | BIOL | Tue, Oct 29, 2019 | 1470.50 | 1525.00 | 1450.00 | 1524.75 | 2123 | NASDAQ | BIOL | Mon, Oct 28, 2019 | 1475.00 | 1525.00 | 1429.50 | 1487.25 | 2122 | NASDAQ | BIOL | Fri, Oct 25, 2019 | 1425.00 | 1550.00 | 1380.00 | 1507.75 | 2121 | NASDAQ | BIOL | Thu, Oct 24, 2019 | 1665.50 | 1787.00 | 1537.50 | 1706.75 | 2120 | NASDAQ | BIOL | Wed, Oct 23, 2019 | 1650.00 | 1665.14 | 1550.00 | 1591.50 | 2119 | NASDAQ | BIOL | Tue, Oct 22, 2019 | 1725.00 | 1800.00 | 1725.00 | 1750.00 | 2118 | NASDAQ | BIOL | Mon, Oct 21, 2019 | 2055.50 | 2125.00 | 1625.00 | 1728.00 | 2117 | NASDAQ | BIOL | Fri, Oct 18, 2019 | 2500.00 | 2592.50 | 1953.18 | 2005.00 | 2116 | NASDAQ | BIOL | Thu, Oct 17, 2019 | 2117.00 | 2675.00 | 1950.00 | 2500.00 | 2115 | NASDAQ | BIOL | Wed, Oct 16, 2019 | 2137.50 | 2249.50 | 2000.00 | 2032.50 | 2114 | NASDAQ | BIOL | Tue, Oct 15, 2019 | 2350.00 | 2350.00 | 2058.75 | 2125.50 | 2113 | NASDAQ | BIOL | Mon, Oct 14, 2019 | 1901.50 | 2275.00 | 1877.50 | 2200.00 | 2112 | NASDAQ | BIOL | Fri, Oct 11, 2019 | 1967.00 | 1992.00 | 1875.00 | 1875.00 | 2111 | NASDAQ | BIOL | Thu, Oct 10, 2019 | 2015.75 | 2175.00 | 1900.00 | 1900.00 | 2110 | NASDAQ | BIOL | Wed, Oct 9, 2019 | 1975.00 | 2175.00 | 1937.50 | 1975.00 | 2109 | NASDAQ | BIOL | Tue, Oct 8, 2019 | 2050.00 | 2175.00 | 1888.75 | 1962.50 | 2108 | NASDAQ | BIOL | Mon, Oct 7, 2019 | 2300.00 | 2372.00 | 1906.50 | 2025.00 | 2107 | NASDAQ | BIOL | Fri, Oct 4, 2019 | 2378.75 | 2400.00 | 2300.00 | 2300.00 | 2106 | NASDAQ | BIOL | Thu, Oct 3, 2019 | 2350.00 | 2475.00 | 2325.00 | 2375.00 | 2105 | NASDAQ | BIOL | Wed, Oct 2, 2019 | 2454.50 | 2675.00 | 2325.00 | 2327.50 | 2104 | NASDAQ | BIOL | Tue, Oct 1, 2019 | 2364.50 | 2500.00 | 2300.00 | 2450.00 | 2103 | NASDAQ | BIOL | Mon, Sep 30, 2019 | 2475.00 | 2509.00 | 2300.00 | 2350.00 | 2102 | NASDAQ | BIOL | Fri, Sep 27, 2019 | 2417.75 | 2500.00 | 2302.00 | 2417.50 | 2101 | NASDAQ | BIOL | Thu, Sep 26, 2019 | 2425.00 | 2497.50 | 2302.00 | 2375.00 | 2100 | NASDAQ | BIOL | Wed, Sep 25, 2019 | 2550.00 | 2550.00 | 2425.00 | 2440.00 | 2099 | NASDAQ | BIOL | Tue, Sep 24, 2019 | 2550.00 | 2550.00 | 2425.00 | 2525.00 | 2098 | NASDAQ | BIOL | Mon, Sep 23, 2019 | 2575.00 | 2625.00 | 2400.00 | 2425.00 | 2097 | NASDAQ | BIOL | Fri, Sep 20, 2019 | 2475.00 | 2575.00 | 2375.00 | 2575.00 | 2096 | NASDAQ | BIOL | Thu, Sep 19, 2019 | 2500.00 | 2700.00 | 2500.00 | 2525.00 | 2095 | NASDAQ | BIOL | Wed, Sep 18, 2019 | 2675.00 | 2750.00 | 2525.00 | 2550.00 | 2094 | NASDAQ | BIOL | Tue, Sep 17, 2019 | 2500.00 | 2825.00 | 2500.00 | 2675.00 | 2093 | NASDAQ | BIOL | Mon, Sep 16, 2019 | 2675.00 | 2893.50 | 2432.75 | 2550.00 | 2092 | NASDAQ | BIOL | Fri, Sep 13, 2019 | 2625.00 | 2750.00 | 2550.00 | 2675.00 | 2091 | NASDAQ | BIOL | Thu, Sep 12, 2019 | 2475.00 | 2800.00 | 2375.00 | 2575.00 | 2090 | NASDAQ | BIOL | Wed, Sep 11, 2019 | 2457.75 | 2457.75 | 2375.00 | 2437.50 | 2089 | NASDAQ | BIOL | Tue, Sep 10, 2019 | 2375.00 | 2500.00 | 2375.00 | 2375.00 | 2088 | NASDAQ | BIOL | Mon, Sep 9, 2019 | 2500.00 | 2500.00 | 2375.00 | 2375.00 | 2087 | NASDAQ | BIOL | Fri, Sep 6, 2019 | 2388.25 | 2600.00 | 2388.25 | 2475.25 | 2086 | NASDAQ | BIOL | Thu, Sep 5, 2019 | 2360.00 | 2550.00 | 2345.00 | 2425.00 | 2085 | NASDAQ | BIOL | Wed, Sep 4, 2019 | 2625.00 | 2687.50 | 2450.00 | 2450.00 | 2084 | NASDAQ | BIOL | Tue, Sep 3, 2019 | 2375.00 | 2650.00 | 2375.00 | 2650.00 | 2083 | NASDAQ | BIOL | Fri, Aug 30, 2019 | 2418.25 | 2525.00 | 2303.25 | 2375.00 | 2082 | NASDAQ | BIOL | Thu, Aug 29, 2019 | 2525.00 | 2750.00 | 2303.25 | 2312.75 | 2081 | NASDAQ | BIOL | Wed, Aug 28, 2019 | 2450.00 | 2625.00 | 2450.00 | 2516.25 | 2080 | NASDAQ | BIOL | Tue, Aug 27, 2019 | 2825.00 | 2887.25 | 2450.00 | 2450.00 | 2079 | NASDAQ | BIOL | Mon, Aug 26, 2019 | 2950.00 | 3000.00 | 2725.00 | 2725.00 | 2078 | NASDAQ | BIOL | Fri, Aug 23, 2019 | 3050.00 | 3050.00 | 2850.00 | 2950.00 | 2077 | NASDAQ | BIOL | Thu, Aug 22, 2019 | 3000.00 | 3010.50 | 2900.00 | 2975.00 | 2076 | NASDAQ | BIOL | Wed, Aug 21, 2019 | 3050.00 | 3098.50 | 2825.00 | 2875.00 | 2075 | NASDAQ | BIOL | Tue, Aug 20, 2019 | 3050.00 | 3125.00 | 2950.00 | 3050.00 | 2074 | NASDAQ | BIOL | Mon, Aug 19, 2019 | 3050.00 | 3125.00 | 2964.00 | 3050.00 | 2073 | NASDAQ | BIOL | Fri, Aug 16, 2019 | 3050.25 | 3109.50 | 2974.75 | 3000.00 | 2072 | NASDAQ | BIOL | Thu, Aug 15, 2019 | 3308.75 | 3308.75 | 3149.75 | 3149.75 | 2071 | NASDAQ | BIOL | Wed, Aug 14, 2019 | 3650.00 | 3650.00 | 3250.00 | 3400.00 | 2070 | NASDAQ | BIOL | Tue, Aug 13, 2019 | 3600.00 | 3650.00 | 3425.00 | 3650.00 | 2069 | NASDAQ | BIOL | Mon, Aug 12, 2019 | 3700.00 | 3896.00 | 3516.00 | 3575.00 | 2068 | NASDAQ | BIOL | Fri, Aug 9, 2019 | 3875.00 | 4125.00 | 3475.00 | 3650.00 | 2067 | NASDAQ | BIOL | Thu, Aug 8, 2019 | 4075.00 | 4075.00 | 3875.00 | 3875.00 | 2066 | NASDAQ | BIOL | Wed, Aug 7, 2019 | 3725.00 | 4050.00 | 3725.00 | 3975.00 | 2065 | NASDAQ | BIOL | Tue, Aug 6, 2019 | 3800.00 | 3850.00 | 3720.00 | 3725.00 | 2064 | NASDAQ | BIOL | Mon, Aug 5, 2019 | 4100.00 | 4100.00 | 3800.00 | 3850.00 | 2063 | NASDAQ | BIOL | Fri, Aug 2, 2019 | 3850.00 | 4100.00 | 3850.00 | 4100.00 | 2062 | NASDAQ | BIOL | Thu, Aug 1, 2019 | 3975.00 | 4125.00 | 3850.00 | 3850.00 | 2061 | NASDAQ | BIOL | Wed, Jul 31, 2019 | 3975.00 | 4125.00 | 3875.00 | 3875.00 | 2060 | NASDAQ | BIOL | Tue, Jul 30, 2019 | 3912.50 | 3975.00 | 3912.50 | 3974.75 | 2059 | NASDAQ | BIOL | Mon, Jul 29, 2019 | 4075.00 | 4135.00 | 3825.00 | 3825.00 | 2058 | NASDAQ | BIOL | Fri, Jul 26, 2019 | 3956.25 | 4231.00 | 3923.75 | 4200.00 | 2057 | NASDAQ | BIOL | Thu, Jul 25, 2019 | 3875.00 | 3975.00 | 3794.00 | 3850.00 | 2056 | NASDAQ | BIOL | Wed, Jul 24, 2019 | 3975.00 | 3975.00 | 3725.00 | 3900.00 | 2055 | NASDAQ | BIOL | Tue, Jul 23, 2019 | 4050.00 | 4050.00 | 3775.00 | 3975.00 | 2054 | NASDAQ | BIOL | Mon, Jul 22, 2019 | 3900.00 | 4325.00 | 3900.00 | 4200.00 | 2053 | NASDAQ | BIOL | Fri, Jul 19, 2019 | 3900.00 | 4025.00 | 3842.25 | 3950.00 | 2052 | NASDAQ | BIOL | Thu, Jul 18, 2019 | 3750.00 | 4075.00 | 3718.50 | 4050.00 | 2051 | NASDAQ | BIOL | Wed, Jul 17, 2019 | 3900.00 | 4135.00 | 3750.00 | 3750.00 | 2050 | NASDAQ | BIOL | Tue, Jul 16, 2019 | 3844.25 | 4000.00 | 3775.25 | 3975.00 | 2049 | NASDAQ | BIOL | Mon, Jul 15, 2019 | 4300.00 | 4330.00 | 3750.00 | 4030.50 | 2048 | NASDAQ | BIOL | Fri, Jul 12, 2019 | 4250.00 | 4500.00 | 3975.00 | 4325.00 | 2047 | NASDAQ | BIOL | Thu, Jul 11, 2019 | 4900.00 | 4900.00 | 4027.50 | 4250.00 | 2046 | NASDAQ | BIOL | Wed, Jul 10, 2019 | 4825.00 | 4950.00 | 4150.00 | 4725.00 | 2045 | NASDAQ | BIOL | Tue, Jul 9, 2019 | 4775.00 | 5050.00 | 4750.00 | 4850.00 | 2044 | NASDAQ | BIOL | Mon, Jul 8, 2019 | 4325.00 | 5181.50 | 4325.00 | 4750.00 | 2043 | NASDAQ | BIOL | Fri, Jul 5, 2019 | 3700.00 | 4400.00 | 3700.00 | 4300.00 | 2042 | NASDAQ | BIOL | Wed, Jul 3, 2019 | 3700.00 | 3718.00 | 3482.75 | 3631.25 | 2041 | NASDAQ | BIOL | Tue, Jul 2, 2019 | 3575.00 | 3750.00 | 3328.50 | 3750.00 | 2040 | NASDAQ | BIOL | Mon, Jul 1, 2019 | 3600.00 | 3757.25 | 3525.00 | 3525.00 | 2039 | NASDAQ | BIOL | Fri, Jun 28, 2019 | 3850.00 | 3850.00 | 3502.00 | 3675.00 | 2038 | NASDAQ | BIOL | Thu, Jun 27, 2019 | 3825.00 | 3872.50 | 3800.00 | 3872.50 | 2037 | NASDAQ | BIOL | Wed, Jun 26, 2019 | 3575.00 | 3825.00 | 3422.75 | 3650.00 | 2036 | NASDAQ | BIOL | Tue, Jun 25, 2019 | 3850.00 | 3975.00 | 3575.00 | 3650.00 | 2035 | NASDAQ | BIOL | Mon, Jun 24, 2019 | 3950.00 | 3950.00 | 3725.00 | 3825.00 | 2034 | NASDAQ | BIOL | Fri, Jun 21, 2019 | 4375.00 | 4375.00 | 3800.00 | 3950.00 | 2033 | NASDAQ | BIOL | Thu, Jun 20, 2019 | 4200.00 | 4300.00 | 3925.00 | 4300.00 | 2032 | NASDAQ | BIOL | Wed, Jun 19, 2019 | 4050.00 | 4375.00 | 4050.00 | 4200.00 | 2031 | NASDAQ | BIOL | Tue, Jun 18, 2019 | 4100.00 | 4100.00 | 3775.00 | 3875.00 | 2030 | NASDAQ | BIOL | Mon, Jun 17, 2019 | 3926.00 | 4125.00 | 3625.25 | 3925.00 | 2029 | NASDAQ | BIOL | Fri, Jun 14, 2019 | 3773.75 | 4375.00 | 3450.00 | 4000.00 | 2028 | NASDAQ | BIOL | Thu, Jun 13, 2019 | 3725.00 | 3925.00 | 3650.00 | 3925.00 | 2027 | NASDAQ | BIOL | Wed, Jun 12, 2019 | 3425.00 | 4100.00 | 3400.25 | 3874.75 | 2026 | NASDAQ | BIOL | Tue, Jun 11, 2019 | 3800.00 | 4575.00 | 3375.00 | 3375.00 | 2025 | NASDAQ | BIOL | Mon, Jun 10, 2019 | 3400.00 | 4105.00 | 3400.00 | 3850.00 | 2024 | NASDAQ | BIOL | Fri, Jun 7, 2019 | 3275.00 | 3475.00 | 3250.00 | 3400.00 | 2023 | NASDAQ | BIOL | Thu, Jun 6, 2019 | 3750.00 | 3819.00 | 3050.00 | 3250.00 | 2022 | NASDAQ | BIOL | Wed, Jun 5, 2019 | 3775.00 | 3775.00 | 3750.00 | 3750.00 | 2021 | NASDAQ | BIOL | Tue, Jun 4, 2019 | 4025.00 | 4400.00 | 3775.00 | 3775.00 | 2020 | NASDAQ | BIOL | Mon, Jun 3, 2019 | 4177.50 | 4700.00 | 3250.00 | 3250.00 | 2019 | NASDAQ | BIOL | Fri, May 31, 2019 | 4100.00 | 4225.00 | 3775.00 | 4125.00 | 2018 | NASDAQ | BIOL | Thu, May 30, 2019 | 4850.00 | 4850.00 | 4095.50 | 4175.00 | 2017 | NASDAQ | BIOL | Wed, May 29, 2019 | 4854.00 | 5075.00 | 4854.00 | 4900.00 | 2016 | NASDAQ | BIOL | Tue, May 28, 2019 | 4849.50 | 5075.00 | 4843.50 | 5000.00 | 2015 | NASDAQ | BIOL | Fri, May 24, 2019 | 5025.00 | 5025.00 | 4950.00 | 4950.00 | 2014 | NASDAQ | BIOL | Thu, May 23, 2019 | 5000.00 | 5125.00 | 4950.00 | 4950.00 | 2013 | NASDAQ | BIOL | Wed, May 22, 2019 | 4800.00 | 5125.00 | 4800.00 | 5125.00 | 2012 | NASDAQ | BIOL | Tue, May 21, 2019 | 4825.00 | 4900.00 | 4623.00 | 4800.00 | 2011 | NASDAQ | BIOL | Mon, May 20, 2019 | 4725.00 | 4750.00 | 4426.25 | 4750.00 | 2010 | NASDAQ | BIOL | Fri, May 17, 2019 | 5150.00 | 5150.00 | 4650.00 | 4650.00 | 2009 | NASDAQ | BIOL | Thu, May 16, 2019 | 5250.00 | 5351.50 | 5025.00 | 5025.00 | 2008 | NASDAQ | BIOL | Wed, May 15, 2019 | 5450.00 | 5475.00 | 5397.50 | 5397.50 | 2007 | NASDAQ | BIOL | Tue, May 14, 2019 | 5077.50 | 5475.00 | 5077.50 | 5475.00 | 2006 | NASDAQ | BIOL | Mon, May 13, 2019 | 5100.00 | 5625.00 | 5100.00 | 5475.00 | 2005 | NASDAQ | BIOL | Fri, May 10, 2019 | 5050.00 | 5243.75 | 5000.00 | 5100.00 | 2004 | NASDAQ | BIOL | Thu, May 9, 2019 | 5500.00 | 5500.00 | 5334.00 | 5400.00 | 2003 | NASDAQ | BIOL | Wed, May 8, 2019 | 5499.75 | 5500.00 | 5449.75 | 5450.00 | 2002 | NASDAQ | BIOL | Tue, May 7, 2019 | 5550.00 | 5550.00 | 5400.00 | 5450.00 | 2001 | NASDAQ | BIOL | Mon, May 6, 2019 | 5200.00 | 5650.00 | 5125.00 | 5325.00 | 2000 | NASDAQ | BIOL | Fri, May 3, 2019 | 5400.00 | 5423.00 | 5200.00 | 5250.00 | 1999 | NASDAQ | BIOL | Thu, May 2, 2019 | 5625.00 | 5625.00 | 5396.00 | 5625.00 | 1998 | NASDAQ | BIOL | Wed, May 1, 2019 | 5275.00 | 5575.00 | 5275.00 | 5575.00 | 1997 | NASDAQ | BIOL | Tue, Apr 30, 2019 | 5450.00 | 5598.25 | 5125.00 | 5125.00 | 1996 | NASDAQ | BIOL | Mon, Apr 29, 2019 | 5400.00 | 5400.00 | 5275.00 | 5325.00 | 1995 | NASDAQ | BIOL | Fri, Apr 26, 2019 | 5600.00 | 5600.00 | 5465.25 | 5465.25 | 1994 | NASDAQ | BIOL | Thu, Apr 25, 2019 | 5425.00 | 5658.25 | 5425.00 | 5650.00 | 1993 | NASDAQ | BIOL | Wed, Apr 24, 2019 | 5500.00 | 5700.00 | 5316.00 | 5350.00 | 1992 | NASDAQ | BIOL | Tue, Apr 23, 2019 | 5450.00 | 5750.00 | 5376.75 | 5575.00 | 1991 | NASDAQ | BIOL | Mon, Apr 22, 2019 | 5625.00 | 5625.00 | 5400.00 | 5400.00 | 1990 | NASDAQ | BIOL | Thu, Apr 18, 2019 | 5350.00 | 5725.00 | 5326.50 | 5725.00 | 1989 | NASDAQ | BIOL | Wed, Apr 17, 2019 | 5475.00 | 5700.00 | 5300.00 | 5300.00 | 1988 | NASDAQ | BIOL | Tue, Apr 16, 2019 | 5450.00 | 5500.00 | 5366.25 | 5475.00 | 1987 | NASDAQ | BIOL | Mon, Apr 15, 2019 | 5300.00 | 5424.75 | 5300.00 | 5424.75 | 1986 | NASDAQ | BIOL | Fri, Apr 12, 2019 | 5525.00 | 5564.25 | 5275.00 | 5275.00 | 1985 | NASDAQ | BIOL | Thu, Apr 11, 2019 | 5375.00 | 5575.00 | 5300.00 | 5525.00 | 1984 | NASDAQ | BIOL | Wed, Apr 10, 2019 | 5375.00 | 5475.00 | 5375.00 | 5375.00 | 1983 | NASDAQ | BIOL | Tue, Apr 9, 2019 | 5350.00 | 5425.00 | 5313.00 | 5425.00 | 1982 | NASDAQ | BIOL | Mon, Apr 8, 2019 | 5425.00 | 5475.00 | 4875.00 | 5275.00 | 1981 | NASDAQ | BIOL | Fri, Apr 5, 2019 | 5500.00 | 5647.50 | 5425.00 | 5450.00 | 1980 | NASDAQ | BIOL | Thu, Apr 4, 2019 | 5925.00 | 6000.00 | 5500.00 | 5500.00 | 1979 | NASDAQ | BIOL | Wed, Apr 3, 2019 | 6050.00 | 6050.00 | 5800.00 | 5950.00 | 1978 | NASDAQ | BIOL | Tue, Apr 2, 2019 | 6000.00 | 6075.00 | 5800.00 | 6075.00 | 1977 | NASDAQ | BIOL | Mon, Apr 1, 2019 | 5912.50 | 6100.00 | 5833.00 | 6100.00 | 1976 | NASDAQ | BIOL | Fri, Mar 29, 2019 | 6075.00 | 6225.00 | 5950.00 | 5950.00 | 1975 | NASDAQ | BIOL | Thu, Mar 28, 2019 | 5950.00 | 6125.00 | 5950.00 | 5950.00 | 1974 | NASDAQ | BIOL | Wed, Mar 27, 2019 | 5925.00 | 5938.50 | 5825.00 | 5875.00 | 1973 | NASDAQ | BIOL | Tue, Mar 26, 2019 | 5925.00 | 5937.50 | 5900.25 | 5925.00 | 1972 | NASDAQ | BIOL | Mon, Mar 25, 2019 | 5758.25 | 6000.00 | 5725.25 | 6000.00 | 1971 | NASDAQ | BIOL | Fri, Mar 22, 2019 | 5975.00 | 6075.00 | 5775.00 | 5900.00 | 1970 | NASDAQ | BIOL | Thu, Mar 21, 2019 | 6075.00 | 6175.00 | 5775.00 | 6125.00 | 1969 | NASDAQ | BIOL | Wed, Mar 20, 2019 | 6000.00 | 6450.00 | 5912.50 | 6025.00 | 1968 | NASDAQ | BIOL | Tue, Mar 19, 2019 | 6125.00 | 6150.00 | 5775.00 | 6050.00 | 1967 | NASDAQ | BIOL | Mon, Mar 18, 2019 | 6050.00 | 6200.00 | 5858.75 | 6075.00 | 1966 | NASDAQ | BIOL | Fri, Mar 15, 2019 | 5875.00 | 6050.00 | 5784.00 | 6050.00 | 1965 | NASDAQ | BIOL | Thu, Mar 14, 2019 | 5650.00 | 5950.00 | 5650.00 | 5850.00 | 1964 | NASDAQ | BIOL | Wed, Mar 13, 2019 | 5750.00 | 5829.00 | 5650.00 | 5700.00 | 1963 | NASDAQ | BIOL | Tue, Mar 12, 2019 | 5550.00 | 5875.00 | 5550.00 | 5850.00 | 1962 | NASDAQ | BIOL | Mon, Mar 11, 2019 | 6250.00 | 6250.00 | 5700.00 | 5800.00 | 1961 | NASDAQ | BIOL | Fri, Mar 8, 2019 | 6950.00 | 7100.00 | 6250.25 | 6275.00 | 1960 | NASDAQ | BIOL | Thu, Mar 7, 2019 | 6625.00 | 7175.00 | 6625.00 | 6950.00 | 1959 | NASDAQ | BIOL | Wed, Mar 6, 2019 | 6375.00 | 6651.50 | 6254.00 | 6550.00 | 1958 | NASDAQ | BIOL | Tue, Mar 5, 2019 | 6175.00 | 6450.00 | 6166.75 | 6275.00 | 1957 | NASDAQ | BIOL | Mon, Mar 4, 2019 | 6350.00 | 6350.00 | 6000.00 | 6175.00 | 1956 | NASDAQ | BIOL | Fri, Mar 1, 2019 | 6275.00 | 6375.00 | 6080.25 | 6275.00 | 1955 | NASDAQ | BIOL | Thu, Feb 28, 2019 | 6500.00 | 6736.50 | 6007.25 | 6400.00 | 1954 | NASDAQ | BIOL | Wed, Feb 27, 2019 | 6750.00 | 7122.50 | 6600.00 | 6675.00 | 1953 | NASDAQ | BIOL | Tue, Feb 26, 2019 | 5825.00 | 6918.25 | 5825.00 | 6775.00 | 1952 | NASDAQ | BIOL | Mon, Feb 25, 2019 | 5625.00 | 5822.50 | 5625.00 | 5800.00 | 1951 | NASDAQ | BIOL | Fri, Feb 22, 2019 | 5625.00 | 5700.00 | 5546.25 | 5650.00 | 1950 | NASDAQ | BIOL | Thu, Feb 21, 2019 | 5500.00 | 5625.00 | 5400.00 | 5625.00 | 1949 | NASDAQ | BIOL | Wed, Feb 20, 2019 | 5300.00 | 5625.00 | 5125.00 | 5450.00 | 1948 | NASDAQ | BIOL | Tue, Feb 19, 2019 | 5300.00 | 5500.00 | 5035.25 | 5375.00 | 1947 | NASDAQ | BIOL | Fri, Feb 15, 2019 | 5725.00 | 5725.00 | 5100.00 | 5375.00 | 1946 | NASDAQ | BIOL | Thu, Feb 14, 2019 | 5750.00 | 5907.25 | 4925.00 | 5750.00 | 1945 | NASDAQ | BIOL | Wed, Feb 13, 2019 | 4500.00 | 5950.00 | 4500.00 | 5640.00 | 1944 | NASDAQ | BIOL | Tue, Feb 12, 2019 | 4550.00 | 4625.00 | 4475.00 | 4500.00 | 1943 | NASDAQ | BIOL | Mon, Feb 11, 2019 | 4525.00 | 4674.75 | 4500.00 | 4575.00 | 1942 | NASDAQ | BIOL | Fri, Feb 8, 2019 | 4475.00 | 4700.00 | 4400.00 | 4525.00 | 1941 | NASDAQ | BIOL | Thu, Feb 7, 2019 | 4500.00 | 4800.00 | 4472.00 | 4625.00 | 1940 | NASDAQ | BIOL | Wed, Feb 6, 2019 | 4726.00 | 4825.00 | 4422.00 | 4550.00 | 1939 | NASDAQ | BIOL | Tue, Feb 5, 2019 | 4825.00 | 4825.00 | 4675.00 | 4700.00 | 1938 | NASDAQ | BIOL | Mon, Feb 4, 2019 | 4450.00 | 4822.50 | 4450.00 | 4725.00 | 1937 | NASDAQ | BIOL | Fri, Feb 1, 2019 | 4575.00 | 4625.00 | 4125.00 | 4400.00 | 1936 | NASDAQ | BIOL | Thu, Jan 31, 2019 | 4875.00 | 4875.00 | 4475.00 | 4550.00 | 1935 | NASDAQ | BIOL | Wed, Jan 30, 2019 | 4100.00 | 5050.00 | 4100.00 | 4704.75 | 1934 | NASDAQ | BIOL | Tue, Jan 29, 2019 | 3850.00 | 4104.75 | 3600.00 | 4100.00 | 1933 | NASDAQ | BIOL | Mon, Jan 28, 2019 | 3550.00 | 3800.00 | 3550.00 | 3800.00 | 1932 | NASDAQ | BIOL | Fri, Jan 25, 2019 | 3350.00 | 3550.00 | 3350.00 | 3543.00 | 1931 | NASDAQ | BIOL | Thu, Jan 24, 2019 | 3125.00 | 3350.00 | 3125.00 | 3350.00 | 1930 | NASDAQ | BIOL | Wed, Jan 23, 2019 | 3333.50 | 3341.00 | 3125.00 | 3125.00 | 1929 | NASDAQ | BIOL | Tue, Jan 22, 2019 | 3250.00 | 3350.00 | 3176.25 | 3275.00 | 1928 | NASDAQ | BIOL | Fri, Jan 18, 2019 | 3225.00 | 3325.00 | 3225.00 | 3325.00 | 1927 | NASDAQ | BIOL | Thu, Jan 17, 2019 | 2950.00 | 3250.00 | 2825.25 | 3100.00 | 1926 | NASDAQ | BIOL | Wed, Jan 16, 2019 | 2925.00 | 2950.00 | 2897.75 | 2950.00 | 1925 | NASDAQ | BIOL | Tue, Jan 15, 2019 | 2875.00 | 2950.00 | 2752.50 | 2900.00 | 1924 | NASDAQ | BIOL | Mon, Jan 14, 2019 | 2850.00 | 2950.00 | 2850.00 | 2850.00 | 1923 | NASDAQ | BIOL | Fri, Jan 11, 2019 | 2800.00 | 2850.00 | 2800.00 | 2850.00 | 1922 | NASDAQ | BIOL | Thu, Jan 10, 2019 | 2775.00 | 2850.00 | 2775.00 | 2775.00 | 1921 | NASDAQ | BIOL | Wed, Jan 9, 2019 | 2775.00 | 2800.00 | 2727.50 | 2800.00 | 1920 | NASDAQ | BIOL | Tue, Jan 8, 2019 | 2705.50 | 2800.00 | 2705.50 | 2800.00 | 1919 | NASDAQ | BIOL | Mon, Jan 7, 2019 | 2775.00 | 2850.00 | 2562.25 | 2850.00 | 1918 | NASDAQ | BIOL | Fri, Jan 4, 2019 | 2675.00 | 2700.00 | 2661.75 | 2700.00 | 1917 | NASDAQ | BIOL | Thu, Jan 3, 2019 | 2537.75 | 2675.00 | 2537.75 | 2586.25 | 1916 | NASDAQ | BIOL | Wed, Jan 2, 2019 | 2500.00 | 2625.00 | 2500.00 | 2600.00 | 1915 | NASDAQ | BIOL | Mon, Dec 31, 2018 | 2575.00 | 2575.00 | 2375.00 | 2475.00 | 1914 | NASDAQ | BIOL | Fri, Dec 28, 2018 | 2375.00 | 2575.00 | 2375.00 | 2575.00 | 1913 | NASDAQ | BIOL | Thu, Dec 27, 2018 | 2375.00 | 2650.00 | 2375.00 | 2412.50 | 1912 | NASDAQ | BIOL | Wed, Dec 26, 2018 | 2675.00 | 2675.00 | 2335.00 | 2378.00 | 1911 | NASDAQ | BIOL | Mon, Dec 24, 2018 | 2350.00 | 2675.00 | 2325.00 | 2643.00 | 1910 | NASDAQ | BIOL | Fri, Dec 21, 2018 | 2725.00 | 2825.00 | 2325.00 | 2325.00 | 1909 | NASDAQ | BIOL | Thu, Dec 20, 2018 | 2775.00 | 2825.00 | 2700.00 | 2700.00 | 1908 | NASDAQ | BIOL | Wed, Dec 19, 2018 | 2601.00 | 2875.00 | 2500.00 | 2774.75 | 1907 | NASDAQ | BIOL | Tue, Dec 18, 2018 | 2450.00 | 2825.00 | 2335.00 | 2638.25 | 1906 | NASDAQ | BIOL | Mon, Dec 17, 2018 | 2500.00 | 2725.00 | 2275.00 | 2300.00 | 1905 | NASDAQ | BIOL | Fri, Dec 14, 2018 | 2525.00 | 2725.00 | 2500.25 | 2525.00 | 1904 | NASDAQ | BIOL | Thu, Dec 13, 2018 | 2500.00 | 2600.00 | 2500.00 | 2550.00 | 1903 | NASDAQ | BIOL | Wed, Dec 12, 2018 | 2675.00 | 2675.00 | 2510.00 | 2550.00 | 1902 | NASDAQ | BIOL | Tue, Dec 11, 2018 | 2775.00 | 2870.00 | 2625.00 | 2725.00 | 1901 | NASDAQ | BIOL | Mon, Dec 10, 2018 | 2800.00 | 2800.00 | 2754.00 | 2775.00 | 1900 | NASDAQ | BIOL | Fri, Dec 7, 2018 | 2825.00 | 2925.00 | 2800.00 | 2800.00 | 1899 | NASDAQ | BIOL | Thu, Dec 6, 2018 | 2850.00 | 2930.00 | 2800.00 | 2800.00 | 1898 | NASDAQ | BIOL | Tue, Dec 4, 2018 | 2975.00 | 2975.00 | 2825.25 | 2975.00 | 1897 | NASDAQ | BIOL | Mon, Dec 3, 2018 | 2875.00 | 2950.00 | 2875.00 | 2875.00 | 1896 | NASDAQ | BIOL | Fri, Nov 30, 2018 | 3000.00 | 3141.00 | 2875.00 | 2875.00 | 1895 | NASDAQ | BIOL | Thu, Nov 29, 2018 | 3050.00 | 3425.00 | 3025.00 | 3025.00 | 1894 | NASDAQ | BIOL | Wed, Nov 28, 2018 | 3075.00 | 3125.00 | 3000.00 | 3100.00 | 1893 | NASDAQ | BIOL | Tue, Nov 27, 2018 | 3075.00 | 3425.00 | 3065.25 | 3100.00 | 1892 | NASDAQ | BIOL | Mon, Nov 26, 2018 | 3050.00 | 3200.00 | 3050.00 | 3150.00 | 1891 | NASDAQ | BIOL | Fri, Nov 23, 2018 | 3000.00 | 3069.00 | 3000.00 | 3050.00 | 1890 | NASDAQ | BIOL | Wed, Nov 21, 2018 | 3050.00 | 3250.00 | 3000.00 | 3025.00 | 1889 | NASDAQ | BIOL | Tue, Nov 20, 2018 | 3125.00 | 3475.00 | 3050.00 | 3125.00 | 1888 | NASDAQ | BIOL | Mon, Nov 19, 2018 | 3250.00 | 3625.00 | 3125.00 | 3175.00 | 1887 | NASDAQ | BIOL | Fri, Nov 16, 2018 | 3400.00 | 3400.00 | 3015.00 | 3225.00 | 1886 | NASDAQ | BIOL | Thu, Nov 15, 2018 | 3100.00 | 3275.00 | 3000.00 | 3175.00 | 1885 | NASDAQ | BIOL | Wed, Nov 14, 2018 | 3350.00 | 3625.00 | 3100.00 | 3100.00 | 1884 | NASDAQ | BIOL | Tue, Nov 13, 2018 | 3775.00 | 3900.00 | 3325.00 | 3500.00 | 1883 | NASDAQ | BIOL | Mon, Nov 12, 2018 | 3650.00 | 3900.00 | 3425.00 | 3750.00 | 1882 | NASDAQ | BIOL | Fri, Nov 9, 2018 | 3500.00 | 3626.25 | 3500.00 | 3600.00 | 1881 | NASDAQ | BIOL | Thu, Nov 8, 2018 | 3400.00 | 3525.00 | 3400.00 | 3500.00 | 1880 | NASDAQ | BIOL | Wed, Nov 7, 2018 | 3425.00 | 3500.00 | 3350.00 | 3425.00 | 1879 | NASDAQ | BIOL | Tue, Nov 6, 2018 | 3350.00 | 3450.00 | 3350.00 | 3375.00 | 1878 | NASDAQ | BIOL | Mon, Nov 5, 2018 | 3300.00 | 3525.00 | 3250.00 | 3350.00 | 1877 | NASDAQ | BIOL | Fri, Nov 2, 2018 | 3325.00 | 3450.00 | 3250.00 | 3275.00 | 1876 | NASDAQ | BIOL | Thu, Nov 1, 2018 | 3275.00 | 3375.00 | 3275.00 | 3350.00 | 1875 | NASDAQ | BIOL | Wed, Oct 31, 2018 | 3325.00 | 3425.00 | 3266.25 | 3300.00 | 1874 | NASDAQ | BIOL | Tue, Oct 30, 2018 | 3350.00 | 3425.00 | 3216.00 | 3300.00 | 1873 | NASDAQ | BIOL | Mon, Oct 29, 2018 | 3325.00 | 3500.00 | 3275.00 | 3375.00 | 1872 | NASDAQ | BIOL | Fri, Oct 26, 2018 | 3250.00 | 3375.00 | 3250.00 | 3350.00 | 1871 | NASDAQ | BIOL | Thu, Oct 25, 2018 | 3125.00 | 3325.00 | 3100.00 | 3325.00 | 1870 | NASDAQ | BIOL | Wed, Oct 24, 2018 | 3125.00 | 3200.00 | 3100.00 | 3150.00 | 1869 | NASDAQ | BIOL | Tue, Oct 23, 2018 | 3275.00 | 3324.75 | 3160.00 | 3175.00 | 1868 | NASDAQ | BIOL | Mon, Oct 22, 2018 | 3275.00 | 3325.00 | 3275.00 | 3275.00 | 1867 | NASDAQ | BIOL | Fri, Oct 19, 2018 | 3375.00 | 3375.00 | 3275.00 | 3325.00 | 1866 | NASDAQ | BIOL | Thu, Oct 18, 2018 | 3350.00 | 3500.00 | 3325.50 | 3375.00 | 1865 | NASDAQ | BIOL | Wed, Oct 17, 2018 | 3350.00 | 3425.00 | 3350.00 | 3375.00 | 1864 | NASDAQ | BIOL | Tue, Oct 16, 2018 | 3325.00 | 3400.00 | 3284.50 | 3375.00 | 1863 | NASDAQ | BIOL | Mon, Oct 15, 2018 | 3350.00 | 3600.50 | 3250.00 | 3300.00 | 1862 | NASDAQ | BIOL | Fri, Oct 12, 2018 | 3850.00 | 3850.00 | 3250.00 | 3375.00 | 1861 | NASDAQ | BIOL | Thu, Oct 11, 2018 | 3975.00 | 3975.00 | 3750.00 | 3800.00 | 1860 | NASDAQ | BIOL | Wed, Oct 10, 2018 | 3900.00 | 4075.00 | 3875.00 | 3875.00 | 1859 | NASDAQ | BIOL | Tue, Oct 9, 2018 | 3775.00 | 4106.00 | 3775.00 | 3900.00 | 1858 | NASDAQ | BIOL | Mon, Oct 8, 2018 | 4300.00 | 4300.00 | 3679.50 | 3750.00 | 1857 | NASDAQ | BIOL | Fri, Oct 5, 2018 | 4375.00 | 4625.00 | 4041.25 | 4325.00 | 1856 | NASDAQ | BIOL | Thu, Oct 4, 2018 | 4475.00 | 4475.00 | 3876.75 | 4250.00 | 1855 | NASDAQ | BIOL | Wed, Oct 3, 2018 | 5300.00 | 5300.00 | 3851.25 | 4500.00 | 1854 | NASDAQ | BIOL | Tue, Oct 2, 2018 | 5250.00 | 5475.00 | 5150.00 | 5325.00 | 1853 | NASDAQ | BIOL | Mon, Oct 1, 2018 | 5175.00 | 5375.00 | 5175.00 | 5250.00 | 1852 | NASDAQ | BIOL | Fri, Sep 28, 2018 | 5250.00 | 5475.00 | 5175.00 | 5175.00 | 1851 | NASDAQ | BIOL | Thu, Sep 27, 2018 | 5375.00 | 5375.00 | 5201.00 | 5325.00 | 1850 | NASDAQ | BIOL | Wed, Sep 26, 2018 | 5350.00 | 5472.50 | 5150.00 | 5325.00 | 1849 | NASDAQ | BIOL | Tue, Sep 25, 2018 | 5225.00 | 5464.00 | 5193.00 | 5375.00 | 1848 | NASDAQ | BIOL | Mon, Sep 24, 2018 | 5425.00 | 5475.00 | 5125.00 | 5225.00 | 1847 | NASDAQ | BIOL | Fri, Sep 21, 2018 | 5300.00 | 5475.00 | 5225.00 | 5425.00 | 1846 | NASDAQ | BIOL | Thu, Sep 20, 2018 | 5150.00 | 5500.00 | 5127.50 | 5325.00 | 1845 | NASDAQ | BIOL | Wed, Sep 19, 2018 | 5100.00 | 5325.00 | 5075.00 | 5125.00 | 1844 | NASDAQ | BIOL | Tue, Sep 18, 2018 | 5175.00 | 5225.00 | 5075.00 | 5125.00 | 1843 | NASDAQ | BIOL | Mon, Sep 17, 2018 | 5175.00 | 5225.00 | 5075.00 | 5162.50 | 1842 | NASDAQ | BIOL | Fri, Sep 14, 2018 | 5175.00 | 5475.00 | 5075.00 | 5200.00 | 1841 | NASDAQ | BIOL | Thu, Sep 13, 2018 | 5500.00 | 5661.50 | 5050.00 | 5225.00 | 1840 | NASDAQ | BIOL | Wed, Sep 12, 2018 | 5325.00 | 5825.00 | 5275.00 | 5500.00 | 1839 | NASDAQ | BIOL | Tue, Sep 11, 2018 | 5600.00 | 5600.00 | 5008.00 | 5275.00 | 1838 | NASDAQ | BIOL | Mon, Sep 10, 2018 | 4600.00 | 5150.00 | 4576.25 | 5150.00 | 1837 | NASDAQ | BIOL | Fri, Sep 7, 2018 | 4475.00 | 4725.00 | 4461.50 | 4575.00 | 1836 | NASDAQ | BIOL | Thu, Sep 6, 2018 | 4525.00 | 4738.25 | 4386.25 | 4575.00 | 1835 | NASDAQ | BIOL | Wed, Sep 5, 2018 | 4525.00 | 4600.75 | 4364.00 | 4536.25 | 1834 | NASDAQ | BIOL | Tue, Sep 4, 2018 | 4550.00 | 4625.00 | 4436.50 | 4550.00 | 1833 | NASDAQ | BIOL | Fri, Aug 31, 2018 | 4200.00 | 4867.00 | 4200.00 | 4425.00 | 1832 | NASDAQ | BIOL | Thu, Aug 30, 2018 | 4100.00 | 4300.00 | 4056.00 | 4150.00 | 1831 | NASDAQ | BIOL | Wed, Aug 29, 2018 | 4175.00 | 4250.00 | 4075.00 | 4125.00 | 1830 | NASDAQ | BIOL | Tue, Aug 28, 2018 | 4250.00 | 4325.00 | 4125.00 | 4125.00 | 1829 | NASDAQ | BIOL | Mon, Aug 27, 2018 | 4225.00 | 4325.00 | 4100.00 | 4200.00 | 1828 | NASDAQ | BIOL | Fri, Aug 24, 2018 | 4075.00 | 4250.00 | 4010.50 | 4250.00 | 1827 | NASDAQ | BIOL | Thu, Aug 23, 2018 | 3975.00 | 4250.00 | 3900.00 | 4050.00 | 1826 | NASDAQ | BIOL | Wed, Aug 22, 2018 | 4100.00 | 4325.00 | 4000.00 | 4000.00 | 1825 | NASDAQ | BIOL | Tue, Aug 21, 2018 | 4431.00 | 4525.00 | 3928.25 | 4175.00 | 1824 | NASDAQ | BIOL | Mon, Aug 20, 2018 | 4425.00 | 4700.00 | 4425.00 | 4450.25 | 1823 | NASDAQ | BIOL | Fri, Aug 17, 2018 | 4875.00 | 4950.00 | 4028.25 | 4450.00 | 1822 | NASDAQ | BIOL | Thu, Aug 16, 2018 | 4125.00 | 4875.00 | 4027.50 | 4775.00 | 1821 | NASDAQ | BIOL | Wed, Aug 15, 2018 | 3750.00 | 4125.00 | 3750.00 | 4050.00 | 1820 | NASDAQ | BIOL | Tue, Aug 14, 2018 | 3525.00 | 3850.00 | 3250.00 | 3750.00 | 1819 | NASDAQ | BIOL | Mon, Aug 13, 2018 | 3500.00 | 3700.00 | 3450.00 | 3625.00 | 1818 | NASDAQ | BIOL | Fri, Aug 10, 2018 | 3050.00 | 3475.00 | 2942.25 | 3425.00 | 1817 | NASDAQ | BIOL | Thu, Aug 9, 2018 | 3000.00 | 3125.00 | 2875.00 | 2950.00 | 1816 | NASDAQ | BIOL | Wed, Aug 8, 2018 | 3025.00 | 3125.00 | 3000.00 | 3000.00 | 1815 | NASDAQ | BIOL | Tue, Aug 7, 2018 | 3150.00 | 3200.00 | 3000.00 | 3000.00 | 1814 | NASDAQ | BIOL | Mon, Aug 6, 2018 | 3175.00 | 3209.50 | 3106.00 | 3175.25 | 1813 | NASDAQ | BIOL | Fri, Aug 3, 2018 | 3100.00 | 3150.00 | 3100.00 | 3150.00 | 1812 | NASDAQ | BIOL | Thu, Aug 2, 2018 | 3175.00 | 3175.00 | 3075.00 | 3075.00 | 1811 | NASDAQ | BIOL | Wed, Aug 1, 2018 | 3125.00 | 3225.00 | 3100.00 | 3200.00 | 1810 | NASDAQ | BIOL | Tue, Jul 31, 2018 | 3125.00 | 3225.00 | 3075.00 | 3100.00 | 1809 | NASDAQ | BIOL | Mon, Jul 30, 2018 | 3100.00 | 3250.00 | 3100.00 | 3250.00 | 1808 | NASDAQ | BIOL | Fri, Jul 27, 2018 | 3275.00 | 3347.50 | 3075.00 | 3100.00 | 1807 | NASDAQ | BIOL | Thu, Jul 26, 2018 | 3300.00 | 3425.00 | 3276.25 | 3350.00 | 1806 | NASDAQ | BIOL | Wed, Jul 25, 2018 | 3325.00 | 3375.00 | 3275.00 | 3325.00 | 1805 | NASDAQ | BIOL | Tue, Jul 24, 2018 | 3275.00 | 3396.75 | 3275.00 | 3275.00 | 1804 | NASDAQ | BIOL | Mon, Jul 23, 2018 | 3475.00 | 3700.00 | 3250.00 | 3250.00 | 1803 | NASDAQ | BIOL | Fri, Jul 20, 2018 | 3275.00 | 3575.00 | 3218.50 | 3475.00 | 1802 | NASDAQ | BIOL | Thu, Jul 19, 2018 | 3250.00 | 3375.00 | 3200.25 | 3250.00 | 1801 | NASDAQ | BIOL | Wed, Jul 18, 2018 | 3281.25 | 3375.00 | 3152.50 | 3225.00 | 1800 | NASDAQ | BIOL | Tue, Jul 17, 2018 | 3200.00 | 3400.00 | 3200.00 | 3250.00 | 1799 | NASDAQ | BIOL | Mon, Jul 16, 2018 | 3275.00 | 3275.00 | 3125.00 | 3225.00 | 1798 | NASDAQ | BIOL | Fri, Jul 13, 2018 | 3175.00 | 3323.25 | 3075.00 | 3250.00 | 1797 | NASDAQ | BIOL | Thu, Jul 12, 2018 | 3125.00 | 3325.00 | 3000.00 | 3150.00 | 1796 | NASDAQ | BIOL | Wed, Jul 11, 2018 | 3200.00 | 3600.00 | 3075.00 | 3075.25 | 1795 | NASDAQ | BIOL | Tue, Jul 10, 2018 | 3175.00 | 3331.00 | 3125.00 | 3225.00 | 1794 | NASDAQ | BIOL | Mon, Jul 9, 2018 | 3050.00 | 3225.00 | 3045.50 | 3100.00 | 1793 | NASDAQ | BIOL | Fri, Jul 6, 2018 | 3025.00 | 3175.00 | 2975.00 | 3000.00 | 1792 | NASDAQ | BIOL | Thu, Jul 5, 2018 | 3050.00 | 3125.00 | 2967.25 | 3125.00 | 1791 | NASDAQ | BIOL | Tue, Jul 3, 2018 | 3200.00 | 3225.00 | 3025.00 | 3050.00 | 1790 | NASDAQ | BIOL | Mon, Jul 2, 2018 | 3025.00 | 3225.00 | 2962.50 | 3225.00 | 1789 | NASDAQ | BIOL | Fri, Jun 29, 2018 | 3050.00 | 3050.00 | 2900.00 | 3025.00 | 1788 | NASDAQ | BIOL | Thu, Jun 28, 2018 | 3225.00 | 3225.00 | 3000.00 | 3025.00 | 1787 | NASDAQ | BIOL | Wed, Jun 27, 2018 | 3225.00 | 3250.00 | 3000.25 | 3250.00 | 1786 | NASDAQ | BIOL | Tue, Jun 26, 2018 | 3250.00 | 3300.00 | 3125.00 | 3200.00 | 1785 | NASDAQ | BIOL | Mon, Jun 25, 2018 | 3475.00 | 3475.00 | 3275.00 | 3277.25 | 1784 | NASDAQ | BIOL | Fri, Jun 22, 2018 | 3900.00 | 3919.50 | 3325.00 | 3475.00 | 1783 | NASDAQ | BIOL | Thu, Jun 21, 2018 | 3650.00 | 4700.00 | 3500.00 | 3925.00 | 1782 | NASDAQ | BIOL | Wed, Jun 20, 2018 | 3275.00 | 3725.00 | 3250.00 | 3725.00 | 1781 | NASDAQ | BIOL | Tue, Jun 19, 2018 | 3100.00 | 3325.00 | 3050.00 | 3125.00 | 1780 | NASDAQ | BIOL | Mon, Jun 18, 2018 | 3100.00 | 3150.00 | 3050.00 | 3075.00 | 1779 | NASDAQ | BIOL | Fri, Jun 15, 2018 | 3100.00 | 3150.00 | 3079.00 | 3125.00 | 1778 | NASDAQ | BIOL | Thu, Jun 14, 2018 | 3225.00 | 3225.00 | 2975.00 | 3150.00 | 1777 | NASDAQ | BIOL | Wed, Jun 13, 2018 | 3025.00 | 3200.00 | 3025.00 | 3100.00 | 1776 | NASDAQ | BIOL | Tue, Jun 12, 2018 | 3025.00 | 3125.00 | 3000.00 | 3000.00 | 1775 | NASDAQ | BIOL | Mon, Jun 11, 2018 | 2925.00 | 3125.00 | 2925.00 | 3025.00 | 1774 | NASDAQ | BIOL | Fri, Jun 8, 2018 | 2900.00 | 3000.00 | 2900.00 | 2900.00 | 1773 | NASDAQ | BIOL | Thu, Jun 7, 2018 | 2975.00 | 3250.00 | 2900.00 | 2900.00 | 1772 | NASDAQ | BIOL | Wed, Jun 6, 2018 | 3050.00 | 3075.00 | 2900.00 | 2950.00 | 1771 | NASDAQ | BIOL | Tue, Jun 5, 2018 | 3050.00 | 3325.00 | 3025.00 | 3075.00 | 1770 | NASDAQ | BIOL | Mon, Jun 4, 2018 | 3275.00 | 3372.50 | 3050.00 | 3050.00 | 1769 | NASDAQ | BIOL | Fri, Jun 1, 2018 | 3350.00 | 3375.00 | 3175.00 | 3275.00 | 1768 | NASDAQ | BIOL | Thu, May 31, 2018 | 3312.50 | 3700.00 | 3300.00 | 3350.25 | 1767 | NASDAQ | BIOL | Wed, May 30, 2018 | 3350.00 | 3437.50 | 3275.00 | 3325.00 | 1766 | NASDAQ | BIOL | Tue, May 29, 2018 | 3337.50 | 3475.00 | 3275.00 | 3375.00 | 1765 | NASDAQ | BIOL | Fri, May 25, 2018 | 3475.00 | 3750.00 | 3275.00 | 3400.00 | 1764 | NASDAQ | BIOL | Thu, May 24, 2018 | 3075.00 | 3700.00 | 3050.00 | 3450.00 | 1763 | NASDAQ | BIOL | Wed, May 23, 2018 | 3250.00 | 4139.75 | 2975.00 | 3100.00 | 1762 | NASDAQ | BIOL | Tue, May 22, 2018 | 2950.00 | 3300.00 | 2925.00 | 3250.00 | 1761 | NASDAQ | BIOL | Mon, May 21, 2018 | 3000.00 | 3025.00 | 2900.00 | 2925.00 | 1760 | NASDAQ | BIOL | Fri, May 18, 2018 | 3175.00 | 3175.00 | 2852.50 | 3025.00 | 1759 | NASDAQ | BIOL | Thu, May 17, 2018 | 3300.00 | 3450.00 | 3075.00 | 3200.00 | 1758 | NASDAQ | BIOL | Wed, May 16, 2018 | 3425.00 | 3650.00 | 3000.00 | 3275.00 | 1757 | NASDAQ | BIOL | Tue, May 15, 2018 | 3625.00 | 3700.00 | 3425.00 | 3450.00 | 1756 | NASDAQ | BIOL | Mon, May 14, 2018 | 3575.00 | 4123.75 | 3575.00 | 3625.00 | 1755 | NASDAQ | BIOL | Fri, May 11, 2018 | 4175.00 | 7450.00 | 3800.00 | 3872.50 | 1754 | NASDAQ | BIOL | Thu, May 10, 2018 | 3971.25 | 4250.00 | 3937.50 | 3966.25 | 1753 | NASDAQ | BIOL | Wed, May 9, 2018 | 3937.50 | 4491.25 | 3875.00 | 4146.25 | 1752 | NASDAQ | BIOL | Tue, May 8, 2018 | 4597.50 | 4597.50 | 3937.50 | 4000.00 | 1751 | NASDAQ | BIOL | Mon, May 7, 2018 | 3878.75 | 4597.50 | 3816.38 | 4000.00 | 1750 | NASDAQ | BIOL | Fri, May 4, 2018 | 4000.00 | 4100.00 | 3815.00 | 3973.75 | 1749 | NASDAQ | BIOL | Thu, May 3, 2018 | 4868.75 | 4868.75 | 3812.50 | 3995.04 | 1748 | NASDAQ | BIOL | Wed, May 2, 2018 | 4866.25 | 4912.50 | 4500.00 | 4637.50 | 1747 | NASDAQ | BIOL | Tue, May 1, 2018 | 4937.50 | 4937.50 | 4375.00 | 4635.00 | 1746 | NASDAQ | BIOL | Mon, Apr 30, 2018 | 4562.50 | 4662.50 | 4375.00 | 4412.50 | 1745 | NASDAQ | BIOL | Fri, Apr 27, 2018 | 4266.25 | 4615.00 | 4266.25 | 4500.00 | 1744 | NASDAQ | BIOL | Thu, Apr 26, 2018 | 4750.00 | 4750.00 | 4312.50 | 4337.50 | 1743 | NASDAQ | BIOL | Wed, Apr 25, 2018 | 4312.50 | 4843.75 | 4312.50 | 4637.50 | 1742 | NASDAQ | BIOL | Tue, Apr 24, 2018 | 4335.00 | 4352.50 | 4250.00 | 4351.25 | 1741 | NASDAQ | BIOL | Mon, Apr 23, 2018 | 3858.75 | 4365.00 | 3826.25 | 4352.50 | 1740 | NASDAQ | BIOL | Fri, Apr 20, 2018 | 4250.00 | 4250.00 | 3826.25 | 4062.50 | 1739 | NASDAQ | BIOL | Thu, Apr 19, 2018 | 4250.00 | 4350.00 | 4000.00 | 4121.25 | 1738 | NASDAQ | BIOL | Wed, Apr 18, 2018 | 4375.00 | 4600.00 | 4250.00 | 4251.25 | 1737 | NASDAQ | BIOL | Tue, Apr 17, 2018 | 4500.00 | 4500.00 | 4012.50 | 4362.50 | 1736 | NASDAQ | BIOL | Mon, Apr 16, 2018 | 4000.00 | 4125.00 | 3987.50 | 4123.75 | 1735 | NASDAQ | BIOL | Fri, Apr 13, 2018 | 4125.00 | 4125.00 | 3750.00 | 3875.00 | 1734 | NASDAQ | BIOL | Thu, Apr 12, 2018 | 4197.50 | 4475.00 | 3812.50 | 3812.50 | 1733 | NASDAQ | BIOL | Wed, Apr 11, 2018 | 4662.50 | 4875.00 | 3787.50 | 3998.75 | 1732 | NASDAQ | BIOL | Tue, Apr 10, 2018 | 5087.50 | 5140.00 | 4597.50 | 4651.25 | 1731 | NASDAQ | BIOL | Mon, Apr 9, 2018 | 5000.00 | 5243.75 | 4987.50 | 5031.25 | 1730 | NASDAQ | BIOL | Fri, Apr 6, 2018 | 5250.00 | 5250.00 | 5000.00 | 5212.50 | 1729 | NASDAQ | BIOL | Thu, Apr 5, 2018 | 5377.50 | 5378.75 | 5000.13 | 5128.75 | 1728 | NASDAQ | BIOL | Wed, Apr 4, 2018 | 5125.00 | 5250.00 | 5062.50 | 5122.50 | 1727 | NASDAQ | BIOL | Tue, Apr 3, 2018 | 5003.75 | 5375.00 | 4987.50 | 5062.50 | 1726 | NASDAQ | BIOL | Mon, Apr 2, 2018 | 5075.00 | 5125.00 | 4912.50 | 5000.00 | 1725 | NASDAQ | BIOL | Thu, Mar 29, 2018 | 5212.51 | 5375.00 | 5000.00 | 5075.00 | 1724 | NASDAQ | BIOL | Wed, Mar 28, 2018 | 4875.00 | 5457.50 | 4875.00 | 5250.00 | 1723 | NASDAQ | BIOL | Tue, Mar 27, 2018 | 5425.00 | 5457.50 | 5126.25 | 5250.00 | 1722 | NASDAQ | BIOL | Mon, Mar 26, 2018 | 5562.50 | 5562.50 | 4875.00 | 5250.00 | 1721 | NASDAQ | BIOL | Fri, Mar 23, 2018 | 5500.13 | 5600.00 | 5250.00 | 5470.00 | 1720 | NASDAQ | BIOL | Thu, Mar 22, 2018 | 5595.00 | 5600.00 | 5355.00 | 5473.75 | 1719 | NASDAQ | BIOL | Wed, Mar 21, 2018 | 5225.00 | 6100.00 | 5125.00 | 5350.00 | 1718 | NASDAQ | BIOL | Tue, Mar 20, 2018 | 5750.00 | 5875.00 | 5026.25 | 5212.50 | 1717 | NASDAQ | BIOL | Mon, Mar 19, 2018 | 6000.00 | 6125.00 | 5625.00 | 5650.00 | 1716 | NASDAQ | BIOL | Fri, Mar 16, 2018 | 5875.00 | 6125.00 | 5875.00 | 5875.00 | 1715 | NASDAQ | BIOL | Thu, Mar 15, 2018 | 6125.00 | 6187.50 | 5751.25 | 5875.00 | 1714 | NASDAQ | BIOL | Wed, Mar 14, 2018 | 6000.00 | 6375.00 | 5750.00 | 5750.00 | 1713 | NASDAQ | BIOL | Tue, Mar 13, 2018 | 5962.50 | 6313.75 | 5962.50 | 6125.00 | 1712 | NASDAQ | BIOL | Mon, Mar 12, 2018 | 5625.00 | 5986.25 | 5625.00 | 5962.50 | 1711 | NASDAQ | BIOL | Fri, Mar 9, 2018 | 6250.00 | 6495.00 | 5750.00 | 6000.00 | 1710 | NASDAQ | BIOL | Thu, Mar 8, 2018 | 5965.00 | 6125.00 | 5626.25 | 6125.00 | 1709 | NASDAQ | BIOL | Wed, Mar 7, 2018 | 6250.00 | 6250.00 | 5500.00 | 5548.75 | 1708 | NASDAQ | BIOL | Tue, Mar 6, 2018 | 5625.00 | 6205.00 | 5591.25 | 5820.00 | 1707 | NASDAQ | BIOL | Mon, Mar 5, 2018 | 5375.00 | 5737.50 | 5233.75 | 5625.00 | 1706 | NASDAQ | BIOL | Fri, Mar 2, 2018 | 5437.50 | 5437.50 | 5188.75 | 5250.00 | 1705 | NASDAQ | BIOL | Thu, Mar 1, 2018 | 5125.00 | 5437.50 | 5125.00 | 5412.50 | 1704 | NASDAQ | BIOL | Wed, Feb 28, 2018 | 5187.50 | 5437.50 | 5187.50 | 5187.50 | 1703 | NASDAQ | BIOL | Tue, Feb 27, 2018 | 5125.00 | 5500.00 | 5125.00 | 5187.50 | 1702 | NASDAQ | BIOL | Mon, Feb 26, 2018 | 5150.00 | 5353.75 | 5150.00 | 5250.00 | 1701 | NASDAQ | BIOL | Fri, Feb 23, 2018 | 5325.13 | 5500.00 | 5125.00 | 5250.00 | 1700 | NASDAQ | BIOL | Thu, Feb 22, 2018 | 5502.50 | 5623.75 | 5312.50 | 5375.00 | 1699 | NASDAQ | BIOL | Wed, Feb 21, 2018 | 5437.50 | 5750.00 | 5312.50 | 5495.00 | 1698 | NASDAQ | BIOL | Tue, Feb 20, 2018 | 5643.75 | 5875.00 | 5375.00 | 5375.00 | 1697 | NASDAQ | BIOL | Fri, Feb 16, 2018 | 5392.50 | 5750.00 | 5375.00 | 5625.00 | 1696 | NASDAQ | BIOL | Thu, Feb 15, 2018 | 5375.00 | 5812.50 | 5375.00 | 5625.00 | 1695 | NASDAQ | BIOL | Wed, Feb 14, 2018 | 5250.00 | 5875.00 | 5250.00 | 5375.00 | 1694 | NASDAQ | BIOL | Tue, Feb 13, 2018 | 5626.25 | 5875.00 | 5125.00 | 5375.00 | 1693 | NASDAQ | BIOL | Mon, Feb 12, 2018 | 5375.00 | 6000.00 | 5000.00 | 5626.25 | 1692 | NASDAQ | BIOL | Fri, Feb 9, 2018 | 5625.00 | 5750.00 | 5376.25 | 5560.00 | 1691 | NASDAQ | BIOL | Thu, Feb 8, 2018 | 5582.50 | 5850.00 | 5383.75 | 5625.00 | 1690 | NASDAQ | BIOL | Wed, Feb 7, 2018 | 5500.00 | 5646.25 | 5266.25 | 5500.00 | 1689 | NASDAQ | BIOL | Tue, Feb 6, 2018 | 5437.50 | 5748.75 | 5252.50 | 5456.25 | 1688 | NASDAQ | BIOL | Mon, Feb 5, 2018 | 5000.00 | 5478.75 | 5000.00 | 5437.50 | 1687 | NASDAQ | BIOL | Fri, Feb 2, 2018 | 5625.00 | 5625.00 | 5060.00 | 5478.75 | 1686 | NASDAQ | BIOL | Thu, Feb 1, 2018 | 5250.00 | 5875.00 | 5015.00 | 5625.00 | 1685 | NASDAQ | BIOL | Wed, Jan 31, 2018 | 5250.00 | 5375.00 | 5000.13 | 5208.75 | 1684 | NASDAQ | BIOL | Tue, Jan 30, 2018 | 5000.00 | 5250.00 | 4875.00 | 5212.50 | 1683 | NASDAQ | BIOL | Mon, Jan 29, 2018 | 5037.50 | 5037.50 | 4875.00 | 5000.00 | 1682 | NASDAQ | BIOL | Fri, Jan 26, 2018 | 5453.75 | 5500.00 | 4627.50 | 5000.00 | 1681 | NASDAQ | BIOL | Thu, Jan 25, 2018 | 4875.00 | 5373.75 | 4875.00 | 5241.25 | 1680 | NASDAQ | BIOL | Wed, Jan 24, 2018 | 6500.00 | 6500.00 | 4625.00 | 4988.75 | 1679 | NASDAQ | BIOL | Tue, Jan 23, 2018 | 6486.25 | 6562.50 | 6016.25 | 6467.50 | 1678 | NASDAQ | BIOL | Mon, Jan 22, 2018 | 6562.50 | 6562.50 | 6052.50 | 6478.75 | 1677 | NASDAQ | BIOL | Fri, Jan 19, 2018 | 6387.50 | 6625.00 | 6250.00 | 6476.25 | 1676 | NASDAQ | BIOL | Thu, Jan 18, 2018 | 6750.00 | 6750.00 | 6375.00 | 6462.50 | 1675 | NASDAQ | BIOL | Wed, Jan 17, 2018 | 6500.00 | 6625.00 | 6251.25 | 6562.50 | 1674 | NASDAQ | BIOL | Tue, Jan 16, 2018 | 6625.00 | 6625.00 | 6251.25 | 6500.00 | 1673 | NASDAQ | BIOL | Fri, Jan 12, 2018 | 6623.75 | 6868.75 | 5875.00 | 6253.75 | 1672 | NASDAQ | BIOL | Thu, Jan 11, 2018 | 6237.50 | 6987.50 | 6133.75 | 6623.75 | 1671 | NASDAQ | BIOL | Wed, Jan 10, 2018 | 5775.00 | 6187.50 | 5751.25 | 6161.25 | 1670 | NASDAQ | BIOL | Tue, Jan 9, 2018 | 5500.00 | 5875.00 | 5375.00 | 5860.00 | 1669 | NASDAQ | BIOL | Mon, Jan 8, 2018 | 5438.75 | 5750.00 | 5438.75 | 5750.00 | 1668 | NASDAQ | BIOL | Fri, Jan 5, 2018 | 5625.00 | 5687.50 | 5376.25 | 5600.00 | 1667 | NASDAQ | BIOL | Thu, Jan 4, 2018 | 5125.00 | 5500.00 | 5002.50 | 5500.00 | 1666 | NASDAQ | BIOL | Wed, Jan 3, 2018 | 5250.00 | 5487.50 | 5000.00 | 5125.00 | 1665 | NASDAQ | BIOL | Tue, Jan 2, 2018 | 5250.00 | 5500.00 | 5250.00 | 5250.00 | 1664 | NASDAQ | BIOL | Fri, Dec 29, 2017 | 5375.00 | 5625.00 | 5250.00 | 5330.00 | 1663 | NASDAQ | BIOL | Thu, Dec 28, 2017 | 5375.00 | 5562.50 | 5375.00 | 5376.25 | 1662 | NASDAQ | BIOL | Wed, Dec 27, 2017 | 5231.25 | 5558.75 | 5231.25 | 5375.00 | 1661 | NASDAQ | BIOL | Tue, Dec 26, 2017 | 5375.00 | 5500.00 | 5375.00 | 5375.00 | 1660 | NASDAQ | BIOL | Fri, Dec 22, 2017 | 5625.00 | 5625.00 | 5375.00 | 5500.00 | 1659 | NASDAQ | BIOL | Thu, Dec 21, 2017 | 5375.00 | 5687.50 | 5275.00 | 5625.00 | 1658 | NASDAQ | BIOL | Wed, Dec 20, 2017 | 5387.50 | 5625.00 | 5205.00 | 5375.00 | 1657 | NASDAQ | BIOL | Tue, Dec 19, 2017 | 5625.00 | 5750.00 | 5410.00 | 5625.00 | 1656 | NASDAQ | BIOL | Mon, Dec 18, 2017 | 5272.50 | 6040.00 | 5272.50 | 5750.00 | 1655 | NASDAQ | BIOL | Fri, Dec 15, 2017 | 5206.25 | 5542.50 | 5133.75 | 5421.25 | 1654 | NASDAQ | BIOL | Thu, Dec 14, 2017 | 5341.25 | 5375.00 | 5130.00 | 5250.00 | 1653 | NASDAQ | BIOL | Wed, Dec 13, 2017 | 5375.00 | 5375.00 | 5031.25 | 5325.00 | 1652 | NASDAQ | BIOL | Tue, Dec 12, 2017 | 5287.50 | 5287.50 | 5127.50 | 5235.00 | 1651 | NASDAQ | BIOL | Mon, Dec 11, 2017 | 5187.50 | 5500.00 | 4875.00 | 5312.50 | 1650 | NASDAQ | BIOL | Fri, Dec 8, 2017 | 5475.00 | 5623.75 | 5000.00 | 5125.00 | 1649 | NASDAQ | BIOL | Thu, Dec 7, 2017 | 5250.00 | 5625.00 | 5147.50 | 5571.25 | 1648 | NASDAQ | BIOL | Wed, Dec 6, 2017 | 5500.00 | 5500.00 | 4753.75 | 5031.25 | 1647 | NASDAQ | BIOL | Tue, Dec 5, 2017 | 4875.00 | 5375.00 | 4500.00 | 5312.50 | 1646 | NASDAQ | BIOL | Mon, Dec 4, 2017 | 6326.25 | 6500.00 | 3500.00 | 4875.00 | 1645 | NASDAQ | BIOL | Fri, Dec 1, 2017 | 6125.00 | 6500.00 | 6125.00 | 6250.00 | 1644 | NASDAQ | BIOL | Thu, Nov 30, 2017 | 6250.00 | 6623.75 | 6007.50 | 6250.00 | 1643 | NASDAQ | BIOL | Wed, Nov 29, 2017 | 6625.00 | 6946.25 | 6000.00 | 6125.00 | 1642 | NASDAQ | BIOL | Tue, Nov 28, 2017 | 6750.00 | 7100.00 | 6750.00 | 6752.50 | 1641 | NASDAQ | BIOL | Mon, Nov 27, 2017 | 7625.00 | 7625.00 | 6750.00 | 7000.00 | 1640 | NASDAQ | BIOL | Fri, Nov 24, 2017 | 7375.00 | 7625.00 | 7375.00 | 7625.00 | 1639 | NASDAQ | BIOL | Wed, Nov 22, 2017 | 6918.75 | 7437.50 | 6876.25 | 7375.00 | 1638 | NASDAQ | BIOL | Tue, Nov 21, 2017 | 6750.00 | 7000.00 | 6625.00 | 6875.00 | 1637 | NASDAQ | BIOL | Mon, Nov 20, 2017 | 6500.00 | 6875.00 | 6500.00 | 6678.75 | 1636 | NASDAQ | BIOL | Fri, Nov 17, 2017 | 7112.50 | 7112.50 | 6500.00 | 6750.00 | 1635 | NASDAQ | BIOL | Thu, Nov 16, 2017 | 6500.00 | 7112.50 | 6375.00 | 7112.50 | 1634 | NASDAQ | BIOL | Wed, Nov 15, 2017 | 7000.00 | 7030.00 | 6623.75 | 6812.50 | 1633 | NASDAQ | BIOL | Tue, Nov 14, 2017 | 7247.50 | 7375.00 | 6900.00 | 7125.00 | 1632 | NASDAQ | BIOL | Mon, Nov 13, 2017 | 7375.00 | 7375.00 | 6887.50 | 7075.00 | 1631 | NASDAQ | BIOL | Fri, Nov 10, 2017 | 7375.00 | 7375.00 | 6876.38 | 7250.00 | 1630 | NASDAQ | BIOL | Thu, Nov 9, 2017 | 6875.00 | 7125.00 | 6875.00 | 6887.50 | 1629 | NASDAQ | BIOL | Wed, Nov 8, 2017 | 7500.00 | 7500.00 | 7000.00 | 7125.00 | 1628 | NASDAQ | BIOL | Tue, Nov 7, 2017 | 8375.00 | 8750.00 | 7000.00 | 7485.00 | 1627 | NASDAQ | BIOL | Mon, Nov 6, 2017 | 9125.00 | 9125.00 | 8375.00 | 8875.00 | 1626 | NASDAQ | BIOL | Fri, Nov 3, 2017 | 8875.00 | 8876.25 | 8503.75 | 8750.00 | 1625 | NASDAQ | BIOL | Thu, Nov 2, 2017 | 8875.00 | 9357.50 | 8500.00 | 8848.75 | 1624 | NASDAQ | BIOL | Wed, Nov 1, 2017 | 9125.00 | 9871.25 | 8875.00 | 9375.00 | 1623 | NASDAQ | BIOL | Tue, Oct 31, 2017 | 8125.00 | 8998.75 | 8125.00 | 8875.00 | 1622 | NASDAQ | BIOL | Mon, Oct 30, 2017 | 8750.00 | 8750.00 | 8131.25 | 8301.25 | 1621 | NASDAQ | BIOL | Fri, Oct 27, 2017 | 8750.00 | 8750.00 | 8163.75 | 8425.00 | 1620 | NASDAQ | BIOL | Thu, Oct 26, 2017 | 8320.00 | 8625.00 | 8125.00 | 8625.00 | 1619 | NASDAQ | BIOL | Wed, Oct 25, 2017 | 8125.00 | 8750.00 | 8125.00 | 8155.00 | 1618 | NASDAQ | BIOL | Tue, Oct 24, 2017 | 8250.00 | 8592.50 | 8125.00 | 8376.25 | 1617 | NASDAQ | BIOL | Mon, Oct 23, 2017 | 8623.75 | 8625.00 | 8138.75 | 8138.75 | 1616 | NASDAQ | BIOL | Fri, Oct 20, 2017 | 8250.00 | 8562.50 | 8127.50 | 8500.00 | 1615 | NASDAQ | BIOL | Thu, Oct 19, 2017 | 8125.00 | 8625.00 | 8125.00 | 8125.00 | 1614 | NASDAQ | BIOL | Wed, Oct 18, 2017 | 8625.00 | 8625.00 | 8137.50 | 8137.50 | 1613 | NASDAQ | BIOL | Tue, Oct 17, 2017 | 8250.00 | 9000.00 | 8242.50 | 8500.00 | 1612 | NASDAQ | BIOL | Mon, Oct 16, 2017 | 8896.25 | 9373.75 | 8208.75 | 8625.00 | 1611 | NASDAQ | BIOL | Fri, Oct 13, 2017 | 8750.00 | 9375.00 | 8500.00 | 8750.00 | 1610 | NASDAQ | BIOL | Thu, Oct 12, 2017 | 8812.50 | 9721.25 | 8750.00 | 8750.00 | 1609 | NASDAQ | BIOL | Wed, Oct 11, 2017 | 9250.00 | 9750.00 | 8500.00 | 9112.50 | 1608 | NASDAQ | BIOL | Tue, Oct 10, 2017 | 8486.25 | 9250.00 | 8000.13 | 9187.50 | 1607 | NASDAQ | BIOL | Mon, Oct 9, 2017 | 7500.00 | 9487.50 | 7127.50 | 8483.75 | 1606 | NASDAQ | BIOL | Fri, Oct 6, 2017 | 7370.00 | 7500.00 | 7016.25 | 7123.75 | 1605 | NASDAQ | BIOL | Thu, Oct 5, 2017 | 7492.50 | 7498.75 | 6881.25 | 7000.00 | 1604 | NASDAQ | BIOL | Wed, Oct 4, 2017 | 6875.00 | 7437.50 | 6752.50 | 7125.00 | 1603 | NASDAQ | BIOL | Tue, Oct 3, 2017 | 7500.00 | 7500.00 | 7153.75 | 7153.75 | 1602 | NASDAQ | BIOL | Mon, Oct 2, 2017 | 7278.75 | 7748.75 | 6907.50 | 7375.00 | 1601 | NASDAQ | BIOL | Fri, Sep 29, 2017 | 7188.75 | 7750.00 | 7188.75 | 7535.00 | 1600 | NASDAQ | BIOL | Thu, Sep 28, 2017 | 7610.00 | 7750.00 | 7188.75 | 7748.75 | 1599 | NASDAQ | BIOL | Wed, Sep 27, 2017 | 7187.50 | 7560.00 | 7187.50 | 7462.50 | 1598 | NASDAQ | BIOL | Tue, Sep 26, 2017 | 7622.50 | 7625.00 | 7375.00 | 7375.00 | 1597 | NASDAQ | BIOL | Mon, Sep 25, 2017 | 7750.00 | 7750.00 | 7375.00 | 7375.00 | 1596 | NASDAQ | BIOL | Fri, Sep 22, 2017 | 6950.00 | 7748.75 | 6935.64 | 7625.00 | 1595 | NASDAQ | BIOL | Thu, Sep 21, 2017 | 7250.00 | 7500.00 | 6813.75 | 7125.00 | 1594 | NASDAQ | BIOL | Wed, Sep 20, 2017 | 6912.50 | 7250.00 | 6725.00 | 7078.75 | 1593 | NASDAQ | BIOL | Tue, Sep 19, 2017 | 6998.75 | 7086.25 | 6650.00 | 6750.00 | 1592 | NASDAQ | BIOL | Mon, Sep 18, 2017 | 7125.00 | 7600.00 | 6650.00 | 6871.25 | 1591 | NASDAQ | BIOL | Fri, Sep 15, 2017 | 7363.75 | 7750.00 | 6625.00 | 6625.00 | 1590 | NASDAQ | BIOL | Thu, Sep 14, 2017 | 6875.00 | 7281.25 | 6700.00 | 7105.00 | 1589 | NASDAQ | BIOL | Wed, Sep 13, 2017 | 7998.75 | 8000.00 | 6687.50 | 6875.00 | 1588 | NASDAQ | BIOL | Tue, Sep 12, 2017 | 6687.50 | 7625.00 | 6687.50 | 7625.00 | 1587 | NASDAQ | BIOL | Mon, Sep 11, 2017 | 6875.00 | 6875.00 | 6661.15 | 6687.50 | 1586 | NASDAQ | BIOL | Fri, Sep 8, 2017 | 7500.00 | 7500.00 | 6875.00 | 7000.00 | 1585 | NASDAQ | BIOL | Thu, Sep 7, 2017 | 7125.00 | 7991.25 | 7125.00 | 7375.00 | 1584 | NASDAQ | BIOL | Wed, Sep 6, 2017 | 8193.75 | 8312.50 | 7375.00 | 7500.00 | 1583 | NASDAQ | BIOL | Tue, Sep 5, 2017 | 7875.00 | 8531.25 | 7625.00 | 8062.50 | 1582 | NASDAQ | BIOL | Fri, Sep 1, 2017 | 6501.25 | 8958.75 | 6375.00 | 7625.00 | 1581 | NASDAQ | BIOL | Thu, Aug 31, 2017 | 6375.00 | 6672.50 | 6350.00 | 6365.00 | 1580 | NASDAQ | BIOL | Wed, Aug 30, 2017 | 6482.49 | 6500.00 | 6188.75 | 6493.75 | 1579 | NASDAQ | BIOL | Tue, Aug 29, 2017 | 6660.00 | 6875.00 | 6240.00 | 6500.00 | 1578 | NASDAQ | BIOL | Mon, Aug 28, 2017 | 7000.00 | 7000.00 | 6750.00 | 6750.00 | 1577 | NASDAQ | BIOL | Fri, Aug 25, 2017 | 6987.50 | 7125.00 | 6750.00 | 6875.00 | 1576 | NASDAQ | BIOL | Thu, Aug 24, 2017 | 7250.00 | 7250.00 | 6875.00 | 7125.00 | 1575 | NASDAQ | BIOL | Wed, Aug 23, 2017 | 7375.00 | 7375.00 | 7000.00 | 7066.25 | 1574 | NASDAQ | BIOL | Tue, Aug 22, 2017 | 7500.00 | 7500.00 | 6875.00 | 7125.00 | 1573 | NASDAQ | BIOL | Mon, Aug 21, 2017 | 7750.00 | 7925.00 | 7251.25 | 7420.00 | 1572 | NASDAQ | BIOL | Fri, Aug 18, 2017 | 7250.00 | 7515.00 | 7250.00 | 7500.00 | 1571 | NASDAQ | BIOL | Thu, Aug 17, 2017 | 7500.00 | 7875.00 | 7150.00 | 7462.50 | 1570 | NASDAQ | BIOL | Wed, Aug 16, 2017 | 7512.50 | 8370.00 | 7512.50 | 7751.25 | 1569 | NASDAQ | BIOL | Tue, Aug 15, 2017 | 8375.00 | 8562.50 | 8000.00 | 8007.50 | 1568 | NASDAQ | BIOL | Mon, Aug 14, 2017 | 7482.50 | 8500.00 | 7375.00 | 8500.00 | 1567 | NASDAQ | BIOL | Fri, Aug 11, 2017 | 6740.00 | 7500.00 | 6740.00 | 7126.25 | 1566 | NASDAQ | BIOL | Thu, Aug 10, 2017 | 6875.00 | 7352.50 | 6282.50 | 6625.00 | 1565 | NASDAQ | BIOL | Wed, Aug 9, 2017 | 7375.00 | 8500.00 | 6025.00 | 6125.00 | 1564 | NASDAQ | BIOL | Tue, Aug 8, 2017 | 10250.00 | 10250.00 | 7375.00 | 7375.00 | 1563 | NASDAQ | BIOL | Mon, Aug 7, 2017 | 10000.00 | 10688.75 | 10000.00 | 10250.00 | 1562 | NASDAQ | BIOL | Fri, Aug 4, 2017 | 10000.00 | 10937.50 | 10000.00 | 10527.50 | 1561 | NASDAQ | BIOL | Thu, Aug 3, 2017 | 10375.00 | 10500.00 | 10000.00 | 10000.00 | 1560 | NASDAQ | BIOL | Wed, Aug 2, 2017 | 10625.00 | 10875.00 | 10375.00 | 10437.50 | 1559 | NASDAQ | BIOL | Tue, Aug 1, 2017 | 10710.00 | 11125.00 | 10500.00 | 10750.00 | 1558 | NASDAQ | BIOL | Mon, Jul 31, 2017 | 10500.00 | 11125.00 | 10500.00 | 10512.50 | 1557 | NASDAQ | BIOL | Fri, Jul 28, 2017 | 11375.00 | 11375.00 | 10500.00 | 10500.00 | 1556 | NASDAQ | BIOL | Thu, Jul 27, 2017 | 11250.00 | 11250.00 | 10875.00 | 11125.00 | 1555 | NASDAQ | BIOL | Wed, Jul 26, 2017 | 10500.00 | 11500.00 | 10500.00 | 11248.75 | 1554 | NASDAQ | BIOL | Tue, Jul 25, 2017 | 10001.25 | 10470.00 | 9875.00 | 10155.00 | 1553 | NASDAQ | BIOL | Mon, Jul 24, 2017 | 10250.00 | 10375.00 | 9875.00 | 10000.00 | 1552 | NASDAQ | BIOL | Fri, Jul 21, 2017 | 10125.00 | 10498.75 | 10000.00 | 10248.75 | 1551 | NASDAQ | BIOL | Thu, Jul 20, 2017 | 10646.25 | 11000.00 | 9875.00 | 10250.00 | 1550 | NASDAQ | BIOL | Wed, Jul 19, 2017 | 10625.00 | 11250.00 | 10500.00 | 10501.25 | 1549 | NASDAQ | BIOL | Tue, Jul 18, 2017 | 11250.00 | 11250.00 | 10625.00 | 11031.25 | 1548 | NASDAQ | BIOL | Mon, Jul 17, 2017 | 11250.00 | 11250.00 | 10650.00 | 11125.00 | 1547 | NASDAQ | BIOL | Fri, Jul 14, 2017 | 11000.00 | 11250.00 | 10625.00 | 11250.00 | 1546 | NASDAQ | BIOL | Thu, Jul 13, 2017 | 10625.00 | 11875.00 | 10375.00 | 10500.00 | 1545 | NASDAQ | BIOL | Wed, Jul 12, 2017 | 10625.00 | 11147.50 | 10251.25 | 10262.50 | 1544 | NASDAQ | BIOL | Tue, Jul 11, 2017 | 11250.00 | 11500.00 | 10625.00 | 10625.00 | 1543 | NASDAQ | BIOL | Mon, Jul 10, 2017 | 11312.50 | 11500.00 | 11125.00 | 11125.00 | 1542 | NASDAQ | BIOL | Fri, Jul 7, 2017 | 11500.00 | 11500.00 | 10750.00 | 11250.00 | 1541 | NASDAQ | BIOL | Thu, Jul 6, 2017 | 11875.00 | 12125.00 | 11250.00 | 11458.75 | 1540 | NASDAQ | BIOL | Wed, Jul 5, 2017 | 13125.00 | 13125.00 | 11875.00 | 11875.00 | 1539 | NASDAQ | BIOL | Mon, Jul 3, 2017 | 12125.00 | 12375.00 | 12125.00 | 12250.00 | 1538 | NASDAQ | BIOL | Fri, Jun 30, 2017 | 12125.00 | 12342.50 | 11625.00 | 12125.00 | 1537 | NASDAQ | BIOL | Thu, Jun 29, 2017 | 12500.00 | 12625.00 | 12125.00 | 12125.00 | 1536 | NASDAQ | BIOL | Wed, Jun 28, 2017 | 12125.00 | 13125.00 | 12125.00 | 12125.00 | 1535 | NASDAQ | BIOL | Tue, Jun 27, 2017 | 12125.00 | 13125.00 | 12000.00 | 12125.00 | 1534 | NASDAQ | BIOL | Mon, Jun 26, 2017 | 11875.00 | 12500.00 | 11750.00 | 12500.00 | 1533 | NASDAQ | BIOL | Fri, Jun 23, 2017 | 11875.00 | 12125.00 | 11750.00 | 11750.00 | 1532 | NASDAQ | BIOL | Thu, Jun 22, 2017 | 12500.00 | 12500.00 | 11875.00 | 12000.00 | 1531 | NASDAQ | BIOL | Wed, Jun 21, 2017 | 12500.00 | 12750.00 | 12375.00 | 12562.50 | 1530 | NASDAQ | BIOL | Tue, Jun 20, 2017 | 13375.00 | 13375.00 | 11900.00 | 13000.00 | 1529 | NASDAQ | BIOL | Mon, Jun 19, 2017 | 14000.00 | 14000.00 | 13500.00 | 13500.00 | 1528 | NASDAQ | BIOL | Fri, Jun 16, 2017 | 14125.00 | 14250.00 | 13500.00 | 13500.00 | 1527 | NASDAQ | BIOL | Thu, Jun 15, 2017 | 14000.00 | 14375.00 | 13848.75 | 14125.00 | 1526 | NASDAQ | BIOL | Wed, Jun 14, 2017 | 14250.00 | 14375.00 | 13500.00 | 13500.00 | 1525 | NASDAQ | BIOL | Tue, Jun 13, 2017 | 14375.00 | 14500.00 | 14125.00 | 14125.00 | 1524 | NASDAQ | BIOL | Mon, Jun 12, 2017 | 14250.00 | 15000.00 | 14125.00 | 14500.00 | 1523 | NASDAQ | BIOL | Fri, Jun 9, 2017 | 14875.00 | 14875.00 | 14375.00 | 14375.00 | 1522 | NASDAQ | BIOL | Thu, Jun 8, 2017 | 14875.00 | 15000.00 | 14500.00 | 14750.00 | 1521 | NASDAQ | BIOL | Wed, Jun 7, 2017 | 14375.00 | 15000.00 | 14125.00 | 14500.00 | 1520 | NASDAQ | BIOL | Tue, Jun 6, 2017 | 14375.00 | 15000.00 | 14375.00 | 14625.00 | 1519 | NASDAQ | BIOL | Mon, Jun 5, 2017 | 14625.00 | 14875.00 | 14375.00 | 14437.50 | 1518 | NASDAQ | BIOL | Fri, Jun 2, 2017 | 14152.50 | 14875.00 | 14076.25 | 14500.00 | 1517 | NASDAQ | BIOL | Thu, Jun 1, 2017 | 13375.00 | 14625.00 | 13375.00 | 14000.00 | 1516 | NASDAQ | BIOL | Wed, May 31, 2017 | 14375.00 | 14375.00 | 13625.00 | 13875.00 | 1515 | NASDAQ | BIOL | Tue, May 30, 2017 | 14500.00 | 14625.00 | 13875.00 | 14500.00 | 1514 | NASDAQ | BIOL | Fri, May 26, 2017 | 14875.00 | 14875.00 | 14500.00 | 14625.00 | 1513 | NASDAQ | BIOL | Thu, May 25, 2017 | 14750.00 | 14875.00 | 14500.00 | 14750.00 | 1512 | NASDAQ | BIOL | Wed, May 24, 2017 | 15000.00 | 15000.00 | 14375.00 | 14625.00 | 1511 | NASDAQ | BIOL | Tue, May 23, 2017 | 15000.00 | 15125.00 | 14375.00 | 15000.00 | 1510 | NASDAQ | BIOL | Mon, May 22, 2017 | 14750.00 | 15125.00 | 14750.00 | 15000.00 | 1509 | NASDAQ | BIOL | Fri, May 19, 2017 | 15000.00 | 15125.00 | 14750.00 | 14750.00 | 1508 | NASDAQ | BIOL | Thu, May 18, 2017 | 14750.00 | 15125.00 | 14750.00 | 14875.00 | 1507 | NASDAQ | BIOL | Wed, May 17, 2017 | 14750.00 | 15250.00 | 14750.00 | 14875.00 | 1506 | NASDAQ | BIOL | Tue, May 16, 2017 | 15000.00 | 15250.00 | 14750.00 | 14875.00 | 1505 | NASDAQ | BIOL | Mon, May 15, 2017 | 15000.00 | 15375.00 | 14750.00 | 15125.00 | 1504 | NASDAQ | BIOL | Fri, May 12, 2017 | 14875.00 | 15250.00 | 14750.00 | 15000.00 | 1503 | NASDAQ | BIOL | Thu, May 11, 2017 | 15125.00 | 15375.00 | 14500.00 | 15000.00 | 1502 | NASDAQ | BIOL | Wed, May 10, 2017 | 15250.00 | 15625.00 | 15125.00 | 15125.00 | 1501 | NASDAQ | BIOL | Tue, May 9, 2017 | 15375.00 | 15750.00 | 14375.00 | 15250.00 | 1500 | NASDAQ | BIOL | Mon, May 8, 2017 | 15500.00 | 15625.00 | 14875.00 | 15500.00 | 1499 | NASDAQ | BIOL | Fri, May 5, 2017 | 16250.00 | 16562.50 | 15125.00 | 15500.00 | 1498 | NASDAQ | BIOL | Thu, May 4, 2017 | 15625.00 | 16125.00 | 15625.00 | 16125.00 | 1497 | NASDAQ | BIOL | Wed, May 3, 2017 | 16125.00 | 16375.00 | 15625.00 | 15625.00 | 1496 | NASDAQ | BIOL | Tue, May 2, 2017 | 16125.00 | 16625.00 | 16000.00 | 16000.00 | 1495 | NASDAQ | BIOL | Mon, May 1, 2017 | 16250.00 | 16375.00 | 15875.00 | 16125.00 | 1494 | NASDAQ | BIOL | Fri, Apr 28, 2017 | 16750.00 | 17125.00 | 15625.00 | 16000.00 | 1493 | NASDAQ | BIOL | Thu, Apr 27, 2017 | 17500.00 | 18125.00 | 16875.00 | 17000.00 | 1492 | NASDAQ | BIOL | Wed, Apr 26, 2017 | 16250.00 | 17500.00 | 16016.25 | 17461.25 | 1491 | NASDAQ | BIOL | Tue, Apr 25, 2017 | 15903.75 | 16625.00 | 15500.00 | 16000.00 | 1490 | NASDAQ | BIOL | Mon, Apr 24, 2017 | 16375.00 | 16625.00 | 15500.00 | 15875.00 | 1489 | NASDAQ | BIOL | Fri, Apr 21, 2017 | 16125.00 | 17000.00 | 15875.00 | 16375.00 | 1488 | NASDAQ | BIOL | Thu, Apr 20, 2017 | 16625.00 | 16625.00 | 16000.00 | 16000.00 | 1487 | NASDAQ | BIOL | Wed, Apr 19, 2017 | 16250.00 | 16875.00 | 16250.00 | 16250.00 | 1486 | NASDAQ | BIOL | Tue, Apr 18, 2017 | 16375.00 | 17000.00 | 16250.00 | 16375.00 | 1485 | NASDAQ | BIOL | Mon, Apr 17, 2017 | 16500.00 | 17375.00 | 16250.00 | 16500.00 | 1484 | NASDAQ | BIOL | Thu, Apr 13, 2017 | 16250.00 | 17383.75 | 16241.25 | 16750.00 | 1483 | NASDAQ | BIOL | Wed, Apr 12, 2017 | 15625.00 | 16125.00 | 15625.00 | 16000.00 | 1482 | NASDAQ | BIOL | Tue, Apr 11, 2017 | 15625.00 | 16500.00 | 15625.00 | 15750.00 | 1481 | NASDAQ | BIOL | Mon, Apr 10, 2017 | 16000.00 | 16250.00 | 14875.00 | 15500.00 | 1480 | NASDAQ | BIOL | Fri, Apr 7, 2017 | 16750.00 | 16750.00 | 15750.00 | 15875.00 | 1479 | NASDAQ | BIOL | Thu, Apr 6, 2017 | 16000.00 | 16721.25 | 16000.00 | 16375.00 | 1478 | NASDAQ | BIOL | Wed, Apr 5, 2017 | 16250.00 | 16750.00 | 16125.00 | 16125.00 | 1477 | NASDAQ | BIOL | Tue, Apr 4, 2017 | 16250.00 | 17000.00 | 16250.00 | 16250.00 | 1476 | NASDAQ | BIOL | Mon, Apr 3, 2017 | 16625.00 | 17000.00 | 16000.00 | 16000.00 | 1475 | NASDAQ | BIOL | Fri, Mar 31, 2017 | 16500.00 | 17250.00 | 16500.00 | 16875.00 | 1474 | NASDAQ | BIOL | Thu, Mar 30, 2017 | 16625.00 | 17125.00 | 16390.00 | 16625.00 | 1473 | NASDAQ | BIOL | Wed, Mar 29, 2017 | 16500.00 | 17250.00 | 16250.00 | 16250.00 | 1472 | NASDAQ | BIOL | Tue, Mar 28, 2017 | 15875.00 | 16875.00 | 15875.00 | 16625.00 | 1471 | NASDAQ | BIOL | Mon, Mar 27, 2017 | 15875.00 | 16750.00 | 15625.00 | 16000.00 | 1470 | NASDAQ | BIOL | Fri, Mar 24, 2017 | 15625.00 | 16375.00 | 15625.00 | 16125.00 | 1469 | NASDAQ | BIOL | Thu, Mar 23, 2017 | 15625.00 | 16500.00 | 15523.75 | 15750.00 | 1468 | NASDAQ | BIOL | Wed, Mar 22, 2017 | 15875.00 | 16250.00 | 15250.00 | 15625.00 | 1467 | NASDAQ | BIOL | Tue, Mar 21, 2017 | 14500.00 | 16687.50 | 14500.00 | 15750.00 | 1466 | NASDAQ | BIOL | Mon, Mar 20, 2017 | 15875.00 | 16000.00 | 14500.00 | 14500.00 | 1465 | NASDAQ | BIOL | Fri, Mar 17, 2017 | 15625.00 | 16625.00 | 14500.00 | 16250.00 | 1464 | NASDAQ | BIOL | Thu, Mar 16, 2017 | 14375.00 | 16250.00 | 14375.00 | 15250.00 | 1463 | NASDAQ | BIOL | Wed, Mar 15, 2017 | 15375.00 | 15375.00 | 14375.00 | 14375.00 | 1462 | NASDAQ | BIOL | Tue, Mar 14, 2017 | 14875.00 | 15500.00 | 14375.00 | 15000.00 | 1461 | NASDAQ | BIOL | Mon, Mar 13, 2017 | 14750.00 | 15487.50 | 13750.00 | 14625.00 | 1460 | NASDAQ | BIOL | Fri, Mar 10, 2017 | 15625.00 | 15625.00 | 14500.00 | 14595.00 | 1459 | NASDAQ | BIOL | Thu, Mar 9, 2017 | 16343.75 | 17375.00 | 15000.00 | 15000.00 | 1458 | NASDAQ | BIOL | Wed, Mar 8, 2017 | 16875.00 | 17250.00 | 16500.00 | 17125.00 | 1457 | NASDAQ | BIOL | Tue, Mar 7, 2017 | 17500.00 | 17500.00 | 16875.00 | 17000.00 | 1456 | NASDAQ | BIOL | Mon, Mar 6, 2017 | 17750.00 | 17750.00 | 16875.00 | 17000.00 | 1455 | NASDAQ | BIOL | Fri, Mar 3, 2017 | 17500.00 | 17750.00 | 17500.00 | 17750.00 | 1454 | NASDAQ | BIOL | Thu, Mar 2, 2017 | 18250.00 | 18500.00 | 17500.00 | 17500.00 | 1453 | NASDAQ | BIOL | Wed, Mar 1, 2017 | 18375.00 | 18500.00 | 18250.00 | 18250.00 | 1452 | NASDAQ | BIOL | Tue, Feb 28, 2017 | 18875.00 | 18875.00 | 18250.00 | 18250.00 | 1451 | NASDAQ | BIOL | Mon, Feb 27, 2017 | 18875.00 | 18998.75 | 18250.00 | 18625.00 | 1450 | NASDAQ | BIOL | Fri, Feb 24, 2017 | 18625.00 | 19000.00 | 18625.00 | 18625.00 | 1449 | NASDAQ | BIOL | Thu, Feb 23, 2017 | 18875.00 | 19280.00 | 18625.00 | 18750.00 | 1448 | NASDAQ | BIOL | Wed, Feb 22, 2017 | 19346.25 | 19500.00 | 18875.00 | 19000.00 | 1447 | NASDAQ | BIOL | Tue, Feb 21, 2017 | 19375.00 | 19625.00 | 19000.00 | 19500.00 | 1446 | NASDAQ | BIOL | Fri, Feb 17, 2017 | 18875.00 | 19162.50 | 18750.00 | 19125.00 | 1445 | NASDAQ | BIOL | Thu, Feb 16, 2017 | 19000.00 | 19000.00 | 18875.00 | 18875.00 | 1444 | NASDAQ | BIOL | Wed, Feb 15, 2017 | 18876.25 | 19500.00 | 18875.00 | 19000.00 | 1443 | NASDAQ | BIOL | Tue, Feb 14, 2017 | 19750.00 | 19750.00 | 18875.00 | 19000.00 | 1442 | NASDAQ | BIOL | Mon, Feb 13, 2017 | 20875.00 | 20875.00 | 19500.00 | 19750.00 | 1441 | NASDAQ | BIOL | Fri, Feb 10, 2017 | 20250.00 | 21250.00 | 19750.00 | 20500.00 | 1440 | NASDAQ | BIOL | Thu, Feb 9, 2017 | 19000.00 | 19500.00 | 18750.00 | 19000.00 | 1439 | NASDAQ | BIOL | Wed, Feb 8, 2017 | 18962.50 | 19375.00 | 18875.00 | 19125.00 | 1438 | NASDAQ | BIOL | Tue, Feb 7, 2017 | 19250.00 | 19625.00 | 18750.00 | 19250.00 | 1437 | NASDAQ | BIOL | Mon, Feb 6, 2017 | 19500.00 | 19625.00 | 19125.00 | 19375.00 | 1436 | NASDAQ | BIOL | Fri, Feb 3, 2017 | 19000.00 | 19375.00 | 18375.00 | 19125.00 | 1435 | NASDAQ | BIOL | Thu, Feb 2, 2017 | 18250.00 | 18875.00 | 18250.00 | 18750.00 | 1434 | NASDAQ | BIOL | Wed, Feb 1, 2017 | 19750.00 | 19750.00 | 18250.00 | 18625.00 | 1433 | NASDAQ | BIOL | Tue, Jan 31, 2017 | 18625.00 | 19500.00 | 18000.00 | 19500.00 | 1432 | NASDAQ | BIOL | Mon, Jan 30, 2017 | 19000.00 | 19000.00 | 18000.00 | 18500.00 | 1431 | NASDAQ | BIOL | Fri, Jan 27, 2017 | 19250.00 | 19375.00 | 18750.00 | 19000.00 | 1430 | NASDAQ | BIOL | Thu, Jan 26, 2017 | 19625.00 | 19875.00 | 18875.00 | 19250.00 | 1429 | NASDAQ | BIOL | Wed, Jan 25, 2017 | 20375.00 | 20375.00 | 19625.00 | 19750.00 | 1428 | NASDAQ | BIOL | Tue, Jan 24, 2017 | 20000.00 | 20375.00 | 19500.00 | 20000.00 | 1427 | NASDAQ | BIOL | Mon, Jan 23, 2017 | 21875.00 | 23000.00 | 19500.00 | 21000.00 | 1426 | NASDAQ | BIOL | Fri, Jan 20, 2017 | 18500.00 | 19110.00 | 18000.00 | 18375.00 | 1425 | NASDAQ | BIOL | Thu, Jan 19, 2017 | 19250.00 | 19405.00 | 18500.00 | 18875.00 | 1424 | NASDAQ | BIOL | Wed, Jan 18, 2017 | 18500.00 | 20250.00 | 18500.00 | 19350.00 | 1423 | NASDAQ | BIOL | Tue, Jan 17, 2017 | 18875.00 | 23375.00 | 18281.25 | 18875.00 | 1422 | NASDAQ | BIOL | Fri, Jan 13, 2017 | 19433.75 | 19840.00 | 18053.75 | 18750.00 | 1421 | NASDAQ | BIOL | Thu, Jan 12, 2017 | 20000.00 | 20250.00 | 19475.00 | 20250.00 | 1420 | NASDAQ | BIOL | Wed, Jan 11, 2017 | 20000.00 | 20375.00 | 19748.75 | 20375.00 | 1419 | NASDAQ | BIOL | Tue, Jan 10, 2017 | 19750.00 | 20875.00 | 19750.00 | 20375.00 | 1418 | NASDAQ | BIOL | Mon, Jan 9, 2017 | 20000.00 | 20625.00 | 19375.00 | 19750.00 | 1417 | NASDAQ | BIOL | Fri, Jan 6, 2017 | 21250.00 | 21250.00 | 20625.00 | 21250.00 | 1416 | NASDAQ | BIOL | Thu, Jan 5, 2017 | 19750.00 | 20875.00 | 19625.00 | 20875.00 | 1415 | NASDAQ | BIOL | Wed, Jan 4, 2017 | 18125.00 | 21125.00 | 18125.00 | 20125.00 | 1414 | NASDAQ | BIOL | Tue, Jan 3, 2017 | 17750.00 | 18998.75 | 17251.25 | 18375.00 | 1413 | NASDAQ | BIOL | Fri, Dec 30, 2016 | 17500.00 | 19000.00 | 16875.00 | 17500.00 | 1412 | NASDAQ | BIOL | Thu, Dec 29, 2016 | 17625.00 | 17875.00 | 17376.25 | 17687.50 | 1411 | NASDAQ | BIOL | Wed, Dec 28, 2016 | 18500.00 | 19006.25 | 17262.50 | 17875.00 | 1410 | NASDAQ | BIOL | Tue, Dec 27, 2016 | 19875.00 | 19875.00 | 18185.00 | 18250.00 | 1409 | NASDAQ | BIOL | Fri, Dec 23, 2016 | 19500.00 | 20875.00 | 19375.00 | 20125.00 | 1408 | NASDAQ | BIOL | Thu, Dec 22, 2016 | 20375.00 | 20875.00 | 19250.00 | 19750.00 | 1407 | NASDAQ | BIOL | Wed, Dec 21, 2016 | 20625.00 | 21250.00 | 20000.00 | 20500.00 | 1406 | NASDAQ | BIOL | Tue, Dec 20, 2016 | 21250.00 | 21500.00 | 20625.00 | 20875.00 | 1405 | NASDAQ | BIOL | Mon, Dec 19, 2016 | 21500.00 | 22500.00 | 21250.00 | 21500.00 | 1404 | NASDAQ | BIOL | Fri, Dec 16, 2016 | 22205.00 | 23045.00 | 21125.00 | 21500.00 | 1403 | NASDAQ | BIOL | Thu, Dec 15, 2016 | 22625.00 | 23750.00 | 22375.00 | 22500.00 | 1402 | NASDAQ | BIOL | Wed, Dec 14, 2016 | 22125.00 | 22625.00 | 22125.00 | 22625.00 | 1401 | NASDAQ | BIOL | Tue, Dec 13, 2016 | 21625.00 | 22500.00 | 21375.00 | 22125.00 | 1400 | NASDAQ | BIOL | Mon, Dec 12, 2016 | 22000.00 | 22625.00 | 21262.50 | 22000.00 | 1399 | NASDAQ | BIOL | Fri, Dec 9, 2016 | 22125.00 | 23125.00 | 21830.00 | 22000.00 | 1398 | NASDAQ | BIOL | Thu, Dec 8, 2016 | 21250.00 | 22375.00 | 21250.00 | 21375.00 | 1397 | NASDAQ | BIOL | Wed, Dec 7, 2016 | 22250.00 | 22500.00 | 21250.00 | 21625.00 | 1396 | NASDAQ | BIOL | Tue, Dec 6, 2016 | 22875.00 | 23000.00 | 21500.00 | 21750.00 | 1395 | NASDAQ | BIOL | Mon, Dec 5, 2016 | 22750.00 | 23375.00 | 22250.00 | 22250.00 | 1394 | NASDAQ | BIOL | Fri, Dec 2, 2016 | 20375.00 | 22750.00 | 20375.00 | 22750.00 | 1393 | NASDAQ | BIOL | Thu, Dec 1, 2016 | 21875.00 | 22375.00 | 20375.00 | 20625.00 | 1392 | NASDAQ | BIOL | Wed, Nov 30, 2016 | 22500.00 | 22875.00 | 21625.00 | 21875.00 | 1391 | NASDAQ | BIOL | Tue, Nov 29, 2016 | 22125.00 | 23432.50 | 21875.00 | 22375.00 | 1390 | NASDAQ | BIOL | Mon, Nov 28, 2016 | 22500.00 | 23125.00 | 21775.00 | 22250.00 | 1389 | NASDAQ | BIOL | Fri, Nov 25, 2016 | 21500.00 | 22500.00 | 20000.00 | 22500.00 | 1388 | NASDAQ | BIOL | Wed, Nov 23, 2016 | 21000.00 | 22500.00 | 21000.00 | 21750.00 | 1387 | NASDAQ | BIOL | Tue, Nov 22, 2016 | 21750.00 | 22375.00 | 21250.00 | 21500.00 | 1386 | NASDAQ | BIOL | Mon, Nov 21, 2016 | 22375.00 | 22375.00 | 21250.00 | 21750.00 | 1385 | NASDAQ | BIOL | Fri, Nov 18, 2016 | 21375.00 | 22125.00 | 21001.25 | 21875.00 | 1384 | NASDAQ | BIOL | Thu, Nov 17, 2016 | 21375.00 | 21375.00 | 20962.50 | 21375.00 | 1383 | NASDAQ | BIOL | Wed, Nov 16, 2016 | 21000.00 | 21625.00 | 20875.00 | 21500.00 | 1382 | NASDAQ | BIOL | Tue, Nov 15, 2016 | 20892.50 | 21875.00 | 20750.00 | 21767.50 | 1381 | NASDAQ | BIOL | Mon, Nov 14, 2016 | 21375.00 | 21662.50 | 19375.00 | 19875.00 | 1380 | NASDAQ | BIOL | Fri, Nov 11, 2016 | 23000.00 | 23000.00 | 21250.00 | 21625.00 | 1379 | NASDAQ | BIOL | Thu, Nov 10, 2016 | 21875.00 | 23125.00 | 21875.00 | 23000.00 | 1378 | NASDAQ | BIOL | Wed, Nov 9, 2016 | 18750.00 | 21875.00 | 18750.00 | 21750.00 | 1377 | NASDAQ | BIOL | Tue, Nov 8, 2016 | 17941.25 | 18875.00 | 17941.25 | 18125.00 | 1376 | NASDAQ | BIOL | Mon, Nov 7, 2016 | 18225.00 | 19625.00 | 17875.00 | 18000.00 | 1375 | NASDAQ | BIOL | Fri, Nov 4, 2016 | 17743.75 | 18250.00 | 17250.00 | 17500.00 | 1374 | NASDAQ | BIOL | Thu, Nov 3, 2016 | 18000.00 | 18000.00 | 17125.00 | 17125.00 | 1373 | NASDAQ | BIOL | Wed, Nov 2, 2016 | 17875.00 | 18125.00 | 16875.00 | 18000.00 | 1372 | NASDAQ | BIOL | Tue, Nov 1, 2016 | 18000.00 | 18000.00 | 17500.00 | 17750.00 | 1371 | NASDAQ | BIOL | Mon, Oct 31, 2016 | 16913.75 | 18000.00 | 16875.00 | 17875.00 | 1370 | NASDAQ | BIOL | Fri, Oct 28, 2016 | 16875.00 | 17500.00 | 16875.00 | 17500.00 | 1369 | NASDAQ | BIOL | Thu, Oct 27, 2016 | 17175.00 | 17237.50 | 16875.00 | 16875.00 | 1368 | NASDAQ | BIOL | Wed, Oct 26, 2016 | 17625.00 | 17875.00 | 16875.00 | 17000.00 | 1367 | NASDAQ | BIOL | Tue, Oct 25, 2016 | 17500.00 | 17711.25 | 17500.00 | 17500.00 | 1366 | NASDAQ | BIOL | Mon, Oct 24, 2016 | 16876.25 | 18125.00 | 16875.00 | 17500.00 | 1365 | NASDAQ | BIOL | Fri, Oct 21, 2016 | 16625.00 | 17250.00 | 16625.00 | 16875.00 | 1364 | NASDAQ | BIOL | Thu, Oct 20, 2016 | 16250.00 | 17000.00 | 16250.00 | 16750.00 | 1363 | NASDAQ | BIOL | Wed, Oct 19, 2016 | 16612.50 | 16625.00 | 16000.00 | 16000.00 | 1362 | NASDAQ | BIOL | Tue, Oct 18, 2016 | 16943.75 | 17500.00 | 16375.00 | 16625.00 | 1361 | NASDAQ | BIOL | Mon, Oct 17, 2016 | 17625.00 | 18250.00 | 16250.00 | 17000.00 | 1360 | NASDAQ | BIOL | Fri, Oct 14, 2016 | 17500.00 | 18125.00 | 17500.00 | 17875.00 | 1359 | NASDAQ | BIOL | Thu, Oct 13, 2016 | 17125.00 | 18250.00 | 17125.00 | 17625.00 | 1358 | NASDAQ | BIOL | Wed, Oct 12, 2016 | 17250.00 | 18457.50 | 17125.00 | 17125.00 | 1357 | NASDAQ | BIOL | Tue, Oct 11, 2016 | 18000.00 | 18750.00 | 16500.00 | 17125.00 | 1356 | NASDAQ | BIOL | Mon, Oct 10, 2016 | 19250.00 | 19250.00 | 18125.00 | 18750.00 | 1355 | NASDAQ | BIOL | Fri, Oct 7, 2016 | 19875.00 | 19875.00 | 18250.00 | 18625.00 | 1354 | NASDAQ | BIOL | Thu, Oct 6, 2016 | 20000.00 | 20375.00 | 19375.00 | 20000.00 | 1353 | NASDAQ | BIOL | Wed, Oct 5, 2016 | 18875.00 | 20875.00 | 18875.00 | 20000.00 | 1352 | NASDAQ | BIOL | Tue, Oct 4, 2016 | 21375.00 | 21375.00 | 17500.00 | 19500.00 | 1351 | NASDAQ | BIOL | Mon, Oct 3, 2016 | 21927.50 | 22000.00 | 21375.00 | 21500.00 | 1350 | NASDAQ | BIOL | Fri, Sep 30, 2016 | 22000.00 | 22750.00 | 21000.00 | 21875.00 | 1349 | NASDAQ | BIOL | Thu, Sep 29, 2016 | 22625.00 | 23000.00 | 21750.00 | 21750.00 | 1348 | NASDAQ | BIOL | Wed, Sep 28, 2016 | 23000.00 | 24625.00 | 22500.00 | 22500.00 | 1347 | NASDAQ | BIOL | Tue, Sep 27, 2016 | 23250.00 | 23625.00 | 22625.00 | 22875.00 | 1346 | NASDAQ | BIOL | Mon, Sep 26, 2016 | 24500.00 | 24750.00 | 22625.00 | 23375.00 | 1345 | NASDAQ | BIOL | Fri, Sep 23, 2016 | 23750.00 | 24250.00 | 23501.25 | 24125.00 | 1344 | NASDAQ | BIOL | Thu, Sep 22, 2016 | 23250.00 | 23750.00 | 22501.25 | 23500.00 | 1343 | NASDAQ | BIOL | Wed, Sep 21, 2016 | 22375.00 | 23250.00 | 21750.00 | 22750.00 | 1342 | NASDAQ | BIOL | Tue, Sep 20, 2016 | 22625.00 | 22875.00 | 22375.00 | 22375.00 | 1341 | NASDAQ | BIOL | Mon, Sep 19, 2016 | 22625.00 | 23500.00 | 22125.00 | 22250.00 | 1340 | NASDAQ | BIOL | Fri, Sep 16, 2016 | 22000.00 | 23500.00 | 21750.00 | 23000.00 | 1339 | NASDAQ | BIOL | Thu, Sep 15, 2016 | 22625.00 | 22625.00 | 21875.00 | 22250.00 | 1338 | NASDAQ | BIOL | Wed, Sep 14, 2016 | 23375.00 | 24375.00 | 21875.00 | 22750.00 | 1337 | NASDAQ | BIOL | Tue, Sep 13, 2016 | 23125.00 | 23612.50 | 22750.00 | 23125.00 | 1336 | NASDAQ | BIOL | Mon, Sep 12, 2016 | 23500.00 | 23512.50 | 21875.00 | 23000.00 | 1335 | NASDAQ | BIOL | Fri, Sep 9, 2016 | 23625.00 | 23625.00 | 22750.00 | 23500.00 | 1334 | NASDAQ | BIOL | Thu, Sep 8, 2016 | 22265.00 | 23750.00 | 22000.00 | 23625.00 | 1333 | NASDAQ | BIOL | Wed, Sep 7, 2016 | 22000.00 | 23000.00 | 21512.50 | 22500.00 | 1332 | NASDAQ | BIOL | Tue, Sep 6, 2016 | 21875.00 | 22500.00 | 21875.00 | 22500.00 | 1331 | NASDAQ | BIOL | Fri, Sep 2, 2016 | 22125.00 | 22375.00 | 22000.00 | 22000.00 | 1330 | NASDAQ | BIOL | Thu, Sep 1, 2016 | 21500.00 | 22250.00 | 21375.00 | 22125.00 | 1329 | NASDAQ | BIOL | Wed, Aug 31, 2016 | 23000.00 | 23000.00 | 20043.75 | 22125.00 | 1328 | NASDAQ | BIOL | Tue, Aug 30, 2016 | 21000.00 | 22625.00 | 20875.00 | 22125.00 | 1327 | NASDAQ | BIOL | Mon, Aug 29, 2016 | 19375.00 | 21500.00 | 19125.00 | 20625.00 | 1326 | NASDAQ | BIOL | Fri, Aug 26, 2016 | 18625.00 | 19750.00 | 18125.00 | 19612.50 | 1325 | NASDAQ | BIOL | Thu, Aug 25, 2016 | 17250.00 | 18737.50 | 17250.00 | 18000.00 | 1324 | NASDAQ | BIOL | Wed, Aug 24, 2016 | 17250.00 | 17375.00 | 17000.00 | 17250.00 | 1323 | NASDAQ | BIOL | Tue, Aug 23, 2016 | 17075.00 | 17375.00 | 16875.00 | 17125.00 | 1322 | NASDAQ | BIOL | Mon, Aug 22, 2016 | 17250.00 | 17250.00 | 16875.00 | 16976.25 | 1321 | NASDAQ | BIOL | Fri, Aug 19, 2016 | 17000.00 | 17375.00 | 17000.00 | 17375.00 | 1320 | NASDAQ | BIOL | Thu, Aug 18, 2016 | 16625.00 | 17375.00 | 16375.00 | 17000.00 | 1319 | NASDAQ | BIOL | Wed, Aug 17, 2016 | 17250.00 | 17375.00 | 16625.00 | 16875.00 | 1318 | NASDAQ | BIOL | Tue, Aug 16, 2016 | 17375.00 | 17750.00 | 16875.00 | 17000.00 | 1317 | NASDAQ | BIOL | Mon, Aug 15, 2016 | 17250.00 | 18125.00 | 16875.00 | 17293.75 | 1316 | NASDAQ | BIOL | Fri, Aug 12, 2016 | 16875.00 | 17500.00 | 16750.00 | 17375.00 | 1315 | NASDAQ | BIOL | Thu, Aug 11, 2016 | 16125.00 | 17375.00 | 16000.00 | 17123.75 | 1314 | NASDAQ | BIOL | Wed, Aug 10, 2016 | 16875.00 | 16998.75 | 15875.00 | 15875.00 | 1313 | NASDAQ | BIOL | Tue, Aug 9, 2016 | 17625.00 | 18250.00 | 16750.00 | 16875.00 | 1312 | NASDAQ | BIOL | Mon, Aug 8, 2016 | 16000.00 | 18125.00 | 15875.00 | 17375.00 | 1311 | NASDAQ | BIOL | Fri, Aug 5, 2016 | 16375.00 | 17375.00 | 15805.00 | 15875.00 | 1310 | NASDAQ | BIOL | Thu, Aug 4, 2016 | 15625.00 | 16500.00 | 15375.00 | 16375.00 | 1309 | NASDAQ | BIOL | Wed, Aug 3, 2016 | 14375.00 | 16250.00 | 13750.00 | 16125.00 | 1308 | NASDAQ | BIOL | Tue, Aug 2, 2016 | 14125.00 | 16250.00 | 14125.00 | 14388.75 | 1307 | NASDAQ | BIOL | Mon, Aug 1, 2016 | 14125.00 | 16812.50 | 13750.00 | 15000.00 | 1306 | NASDAQ | BIOL | Fri, Jul 29, 2016 | 14625.00 | 15875.00 | 12625.00 | 14125.00 | 1305 | NASDAQ | BIOL | Thu, Jul 28, 2016 | 14000.00 | 15373.75 | 14000.00 | 14500.00 | 1304 | NASDAQ | BIOL | Wed, Jul 27, 2016 | 13625.00 | 14375.00 | 13625.00 | 13750.00 | 1303 | NASDAQ | BIOL | Tue, Jul 26, 2016 | 13750.00 | 14250.00 | 13750.00 | 13935.00 | 1302 | NASDAQ | BIOL | Mon, Jul 25, 2016 | 13625.00 | 15000.00 | 13625.00 | 14000.00 | 1301 | NASDAQ | BIOL | Fri, Jul 22, 2016 | 12500.00 | 13625.00 | 12250.00 | 13500.00 | 1300 | NASDAQ | BIOL | Thu, Jul 21, 2016 | 12625.00 | 12875.00 | 12000.00 | 12500.00 | 1299 | NASDAQ | BIOL | Wed, Jul 20, 2016 | 11637.50 | 12625.00 | 11637.50 | 12250.00 | 1298 | NASDAQ | BIOL | Tue, Jul 19, 2016 | 11887.50 | 12125.00 | 11625.00 | 12000.00 | 1297 | NASDAQ | BIOL | Mon, Jul 18, 2016 | 12750.00 | 12750.00 | 10000.00 | 11650.00 | 1296 | NASDAQ | BIOL | Fri, Jul 15, 2016 | 12375.00 | 12750.00 | 12375.00 | 12375.00 | 1295 | NASDAQ | BIOL | Thu, Jul 14, 2016 | 12875.00 | 12875.00 | 12375.00 | 12500.00 | 1294 | NASDAQ | BIOL | Wed, Jul 13, 2016 | 12750.00 | 13123.75 | 12375.00 | 12375.00 | 1293 | NASDAQ | BIOL | Tue, Jul 12, 2016 | 12748.75 | 13187.50 | 12525.00 | 12625.00 | 1292 | NASDAQ | BIOL | Mon, Jul 11, 2016 | 12875.00 | 13000.00 | 12375.00 | 12375.00 | 1291 | NASDAQ | BIOL | Fri, Jul 8, 2016 | 12750.00 | 13123.75 | 12375.00 | 12975.00 | 1290 | NASDAQ | BIOL | Thu, Jul 7, 2016 | 13055.00 | 13750.00 | 12375.00 | 12750.00 | 1289 | NASDAQ | BIOL | Wed, Jul 6, 2016 | 12875.00 | 13567.50 | 12875.00 | 13125.00 | 1288 | NASDAQ | BIOL | Tue, Jul 5, 2016 | 13000.00 | 13375.00 | 12875.00 | 13000.00 | 1287 | NASDAQ | BIOL | Fri, Jul 1, 2016 | 14500.00 | 14500.00 | 13000.00 | 13375.00 | 1286 | NASDAQ | BIOL | Thu, Jun 30, 2016 | 12500.00 | 14625.00 | 12500.00 | 14625.00 | 1285 | NASDAQ | BIOL | Wed, Jun 29, 2016 | 13500.00 | 14250.00 | 12875.00 | 13000.00 | 1284 | NASDAQ | BIOL | Tue, Jun 28, 2016 | 13185.00 | 13750.00 | 12875.00 | 13375.00 | 1283 | NASDAQ | BIOL | Mon, Jun 27, 2016 | 14375.00 | 14500.00 | 12500.00 | 12500.00 | 1282 | NASDAQ | BIOL | Fri, Jun 24, 2016 | 14375.00 | 14500.00 | 14375.00 | 14500.00 | 1281 | NASDAQ | BIOL | Thu, Jun 23, 2016 | 14375.00 | 14625.00 | 14375.00 | 14375.00 | 1280 | NASDAQ | BIOL | Wed, Jun 22, 2016 | 14500.00 | 14876.25 | 14375.00 | 14375.00 | 1279 | NASDAQ | BIOL | Tue, Jun 21, 2016 | 14500.00 | 15000.00 | 14375.00 | 14375.00 | 1278 | NASDAQ | BIOL | Mon, Jun 20, 2016 | 14750.00 | 15000.00 | 14375.00 | 15000.00 | 1277 | NASDAQ | BIOL | Fri, Jun 17, 2016 | 14750.00 | 15000.00 | 14375.00 | 14500.00 | 1276 | NASDAQ | BIOL | Thu, Jun 16, 2016 | 15250.00 | 15500.00 | 14625.00 | 14875.00 | 1275 | NASDAQ | BIOL | Wed, Jun 15, 2016 | 14625.00 | 15125.00 | 14375.00 | 14751.25 | 1274 | NASDAQ | BIOL | Tue, Jun 14, 2016 | 14875.00 | 15250.00 | 14687.50 | 14750.00 | 1273 | NASDAQ | BIOL | Mon, Jun 13, 2016 | 15250.00 | 15250.00 | 14375.00 | 14750.00 | 1272 | NASDAQ | BIOL | Fri, Jun 10, 2016 | 14500.00 | 15625.00 | 14460.00 | 15250.00 | 1271 | NASDAQ | BIOL | Thu, Jun 9, 2016 | 14375.00 | 15125.00 | 14375.00 | 14625.00 | 1270 | NASDAQ | BIOL | Wed, Jun 8, 2016 | 14750.00 | 14750.00 | 14375.00 | 14375.00 | 1269 | NASDAQ | BIOL | Tue, Jun 7, 2016 | 14500.00 | 15125.00 | 14375.00 | 14750.00 | 1268 | NASDAQ | BIOL | Mon, Jun 6, 2016 | 14500.00 | 14875.00 | 14375.00 | 14500.00 | 1267 | NASDAQ | BIOL | Fri, Jun 3, 2016 | 14750.00 | 15000.00 | 14375.00 | 14500.00 | 1266 | NASDAQ | BIOL | Thu, Jun 2, 2016 | 14875.00 | 15000.00 | 14375.00 | 14725.00 | 1265 | NASDAQ | BIOL | Wed, Jun 1, 2016 | 14625.00 | 15175.00 | 14500.00 | 14998.75 | 1264 | NASDAQ | BIOL | Tue, May 31, 2016 | 14625.00 | 14875.00 | 14500.00 | 14500.00 | 1263 | NASDAQ | BIOL | Fri, May 27, 2016 | 14998.75 | 15250.00 | 14500.00 | 14500.00 | 1262 | NASDAQ | BIOL | Thu, May 26, 2016 | 14500.00 | 15125.00 | 14500.00 | 15000.00 | 1261 | NASDAQ | BIOL | Wed, May 25, 2016 | 14875.00 | 16750.00 | 13625.00 | 14875.00 | 1260 | NASDAQ | BIOL | Tue, May 24, 2016 | 15125.00 | 15250.00 | 14625.00 | 14827.50 | 1259 | NASDAQ | BIOL | Mon, May 23, 2016 | 14223.75 | 15250.00 | 14223.75 | 15123.75 | 1258 | NASDAQ | BIOL | Fri, May 20, 2016 | 14625.00 | 15125.00 | 13875.00 | 14125.00 | 1257 | NASDAQ | BIOL | Thu, May 19, 2016 | 16000.00 | 17000.00 | 14450.00 | 14625.00 | 1256 | NASDAQ | BIOL | Wed, May 18, 2016 | 15625.00 | 15750.00 | 14625.00 | 15125.00 | 1255 | NASDAQ | BIOL | Tue, May 17, 2016 | 16375.00 | 17000.00 | 15375.00 | 15500.00 | 1254 | NASDAQ | BIOL | Mon, May 16, 2016 | 15625.00 | 17000.00 | 15250.00 | 16625.00 | 1253 | NASDAQ | BIOL | Fri, May 13, 2016 | 16125.00 | 17875.00 | 15000.00 | 15625.00 | 1252 | NASDAQ | BIOL | Thu, May 12, 2016 | 15000.00 | 17375.00 | 15000.00 | 16125.00 | 1251 | NASDAQ | BIOL | Wed, May 11, 2016 | 16625.00 | 17490.00 | 14000.00 | 15000.00 | 1250 | NASDAQ | BIOL | Tue, May 10, 2016 | 12750.00 | 17625.00 | 12250.00 | 17625.00 | 1249 | NASDAQ | BIOL | Mon, May 9, 2016 | 17500.00 | 17625.00 | 16750.00 | 17375.00 | 1248 | NASDAQ | BIOL | Fri, May 6, 2016 | 17375.00 | 19250.00 | 17375.00 | 17625.00 | 1247 | NASDAQ | BIOL | Thu, May 5, 2016 | 17375.00 | 19875.00 | 16875.00 | 17250.00 | 1246 | NASDAQ | BIOL | Wed, May 4, 2016 | 17750.00 | 18000.00 | 17500.00 | 17500.00 | 1245 | NASDAQ | BIOL | Tue, May 3, 2016 | 17500.00 | 18250.00 | 17000.00 | 17875.00 | 1244 | NASDAQ | BIOL | Mon, May 2, 2016 | 18125.00 | 18125.00 | 16750.00 | 17625.00 | 1243 | NASDAQ | BIOL | Fri, Apr 29, 2016 | 17298.75 | 18123.75 | 16750.00 | 17750.00 | 1242 | NASDAQ | BIOL | Thu, Apr 28, 2016 | 17250.00 | 18125.00 | 16250.00 | 17750.00 | 1241 | NASDAQ | BIOL | Wed, Apr 27, 2016 | 17375.00 | 18125.00 | 17000.00 | 17675.00 | 1240 | NASDAQ | BIOL | Tue, Apr 26, 2016 | 17750.00 | 18125.00 | 16750.00 | 17750.00 | 1239 | NASDAQ | BIOL | Mon, Apr 25, 2016 | 17625.00 | 18750.00 | 17000.00 | 17625.00 | 1238 | NASDAQ | BIOL | Fri, Apr 22, 2016 | 17625.00 | 18125.00 | 17402.50 | 17625.00 | 1237 | NASDAQ | BIOL | Thu, Apr 21, 2016 | 18000.00 | 18125.00 | 17625.00 | 17625.00 | 1236 | NASDAQ | BIOL | Wed, Apr 20, 2016 | 17500.00 | 18125.00 | 17125.00 | 17875.00 | 1235 | NASDAQ | BIOL | Tue, Apr 19, 2016 | 17875.00 | 17895.00 | 17375.00 | 17625.00 | 1234 | NASDAQ | BIOL | Mon, Apr 18, 2016 | 17250.00 | 18500.00 | 17250.00 | 17875.00 | 1233 | NASDAQ | BIOL | Fri, Apr 15, 2016 | 17250.00 | 18125.00 | 16562.50 | 17125.00 | 1232 | NASDAQ | BIOL | Thu, Apr 14, 2016 | 18000.00 | 18500.00 | 16125.00 | 17000.00 | 1231 | NASDAQ | BIOL | Wed, Apr 13, 2016 | 18125.00 | 18500.00 | 17412.50 | 17875.00 | 1230 | NASDAQ | BIOL | Tue, Apr 12, 2016 | 17625.00 | 18125.00 | 17250.00 | 18000.00 | 1229 | NASDAQ | BIOL | Mon, Apr 11, 2016 | 16875.00 | 18000.00 | 16875.00 | 17500.00 | 1228 | NASDAQ | BIOL | Fri, Apr 8, 2016 | 17500.00 | 18125.00 | 16875.00 | 17000.00 | 1227 | NASDAQ | BIOL | Thu, Apr 7, 2016 | 15625.00 | 17500.00 | 15625.00 | 17250.00 | 1226 | NASDAQ | BIOL | Wed, Apr 6, 2016 | 15875.00 | 16625.00 | 15375.00 | 15375.00 | 1225 | NASDAQ | BIOL | Tue, Apr 5, 2016 | 15625.00 | 15625.00 | 15625.00 | 15625.00 | 1224 | NASDAQ | BIOL | Mon, Apr 4, 2016 | 15000.00 | 16250.00 | 15000.00 | 15625.00 | 1223 | NASDAQ | BIOL | Fri, Apr 1, 2016 | 16125.00 | 17312.50 | 15125.00 | 15125.00 | 1222 | NASDAQ | BIOL | Thu, Mar 31, 2016 | 17125.00 | 17500.00 | 17000.00 | 17250.00 | 1221 | NASDAQ | BIOL | Wed, Mar 30, 2016 | 16875.00 | 17875.00 | 16250.00 | 17250.00 | 1220 | NASDAQ | BIOL | Tue, Mar 29, 2016 | 17375.00 | 18125.00 | 16750.00 | 17375.00 | 1219 | NASDAQ | BIOL | Mon, Mar 28, 2016 | 18625.00 | 18625.00 | 17000.00 | 17250.00 | 1218 | NASDAQ | BIOL | Thu, Mar 24, 2016 | 18750.00 | 18750.00 | 18750.00 | 18750.00 | 1217 | NASDAQ | BIOL | Wed, Mar 23, 2016 | 20000.00 | 20000.00 | 18375.00 | 18750.00 | 1216 | NASDAQ | BIOL | Tue, Mar 22, 2016 | 19625.00 | 20072.50 | 19450.00 | 19875.00 | 1215 | NASDAQ | BIOL | Mon, Mar 21, 2016 | 20625.00 | 21250.00 | 18751.25 | 19875.00 | 1214 | NASDAQ | BIOL | Fri, Mar 18, 2016 | 19375.00 | 20625.00 | 18875.00 | 20000.00 | 1213 | NASDAQ | BIOL | Thu, Mar 17, 2016 | 18750.00 | 19750.00 | 18658.75 | 19375.00 | 1212 | NASDAQ | BIOL | Wed, Mar 16, 2016 | 17625.00 | 19750.00 | 17625.00 | 18750.00 | 1211 | NASDAQ | BIOL | Tue, Mar 15, 2016 | 15250.00 | 15250.00 | 15250.00 | 17625.00 | 1210 | NASDAQ | BIOL | Mon, Mar 14, 2016 | 14750.00 | 16750.00 | 14000.00 | 15250.00 | 1209 | NASDAQ | BIOL | Fri, Mar 11, 2016 | 15375.00 | 15375.00 | 15375.00 | 15125.00 | 1208 | NASDAQ | BIOL | Thu, Mar 10, 2016 | 11873.75 | 11873.75 | 11873.75 | 15375.00 | 1207 | NASDAQ | BIOL | Wed, Mar 9, 2016 | 11251.25 | 12373.75 | 11250.00 | 11750.00 | 1206 | NASDAQ | BIOL | Tue, Mar 8, 2016 | 12000.00 | 12375.00 | 11250.00 | 12000.00 | 1205 | NASDAQ | BIOL | Mon, Mar 7, 2016 | 12000.00 | 12375.00 | 12000.00 | 12000.00 | 1204 | NASDAQ | BIOL | Fri, Mar 4, 2016 | 12125.00 | 12497.50 | 12000.00 | 12000.00 | 1203 | NASDAQ | BIOL | Thu, Mar 3, 2016 | 12000.00 | 12000.00 | 12000.00 | 11882.50 | 1202 | NASDAQ | BIOL | Wed, Mar 2, 2016 | 11375.00 | 12250.00 | 11375.00 | 11500.00 | 1201 | NASDAQ | BIOL | Tue, Mar 1, 2016 | 11498.75 | 11500.00 | 11251.25 | 11125.00 | 1200 | NASDAQ | BIOL | Mon, Feb 29, 2016 | 10125.00 | 11625.00 | 10125.00 | 10750.00 | 1199 | NASDAQ | BIOL | Fri, Feb 26, 2016 | 10125.00 | 10993.75 | 10125.00 | 10750.00 | 1198 | NASDAQ | BIOL | Thu, Feb 25, 2016 | 10625.00 | 10625.00 | 10371.25 | 10625.00 | 1197 | NASDAQ | BIOL | Wed, Feb 24, 2016 | 10500.00 | 10625.00 | 10125.00 | 10251.25 | 1196 | NASDAQ | BIOL | Tue, Feb 23, 2016 | 10537.50 | 10625.00 | 10250.00 | 10437.50 | 1195 | NASDAQ | BIOL | Mon, Feb 22, 2016 | 10625.00 | 10875.00 | 10393.75 | 10748.75 | 1194 | NASDAQ | BIOL | Fri, Feb 19, 2016 | 10250.00 | 11000.00 | 10001.25 | 10125.00 | 1193 | NASDAQ | BIOL | Thu, Feb 18, 2016 | 10005.00 | 10681.25 | 10000.00 | 10501.25 | 1192 | NASDAQ | BIOL | Wed, Feb 17, 2016 | 10875.00 | 10875.00 | 9750.00 | 10500.00 | 1191 | NASDAQ | BIOL | Tue, Feb 16, 2016 | 10025.00 | 10848.75 | 9750.00 | 10723.75 | 1190 | NASDAQ | BIOL | Fri, Feb 12, 2016 | 9577.50 | 10125.00 | 9577.50 | 10000.00 | 1189 | NASDAQ | BIOL | Thu, Feb 11, 2016 | 9587.50 | 10001.25 | 9375.00 | 9626.25 | 1188 | NASDAQ | BIOL | Wed, Feb 10, 2016 | 10000.00 | 10750.00 | 9375.00 | 10750.00 | 1187 | NASDAQ | BIOL | Tue, Feb 9, 2016 | 10376.25 | 10500.00 | 9501.25 | 9776.25 | 1186 | NASDAQ | BIOL | Mon, Feb 8, 2016 | 11750.00 | 11750.00 | 10125.00 | 10375.00 | 1185 | NASDAQ | BIOL | Fri, Feb 5, 2016 | 11300.00 | 11750.00 | 11128.75 | 11750.00 | 1184 | NASDAQ | BIOL | Thu, Feb 4, 2016 | 11875.00 | 11875.00 | 11250.00 | 11622.50 | 1183 | NASDAQ | BIOL | Wed, Feb 3, 2016 | 11787.50 | 11787.50 | 11251.25 | 11750.00 | 1182 | NASDAQ | BIOL | Tue, Feb 2, 2016 | 11500.00 | 12250.00 | 11001.25 | 11125.00 | 1181 | NASDAQ | BIOL | Mon, Feb 1, 2016 | 11165.00 | 11857.50 | 11000.00 | 11750.00 | 1180 | NASDAQ | BIOL | Fri, Jan 29, 2016 | 11687.50 | 11868.75 | 10625.00 | 11710.00 | 1179 | NASDAQ | BIOL | Thu, Jan 28, 2016 | 11868.75 | 11868.75 | 10875.00 | 11625.00 | 1178 | NASDAQ | BIOL | Wed, Jan 27, 2016 | 10287.50 | 11875.00 | 10287.50 | 11000.00 | 1177 | NASDAQ | BIOL | Tue, Jan 26, 2016 | 10587.50 | 10875.00 | 10115.00 | 10375.00 | 1176 | NASDAQ | BIOL | Mon, Jan 25, 2016 | 9750.00 | 11250.00 | 9750.00 | 10375.00 | 1175 | NASDAQ | BIOL | Fri, Jan 22, 2016 | 10000.00 | 11250.00 | 9377.50 | 9643.75 | 1174 | NASDAQ | BIOL | Thu, Jan 21, 2016 | 9992.50 | 10125.00 | 9375.00 | 10062.50 | 1173 | NASDAQ | BIOL | Wed, Jan 20, 2016 | 9625.00 | 9875.00 | 8875.00 | 9500.00 | 1172 | NASDAQ | BIOL | Tue, Jan 19, 2016 | 9375.00 | 10000.00 | 9375.00 | 9871.25 | 1171 | NASDAQ | BIOL | Fri, Jan 15, 2016 | 10000.00 | 10125.00 | 9375.00 | 9375.00 | 1170 | NASDAQ | BIOL | Thu, Jan 14, 2016 | 10475.00 | 11250.00 | 10000.00 | 10250.00 | 1169 | NASDAQ | BIOL | Wed, Jan 13, 2016 | 12500.00 | 12500.00 | 10412.50 | 10505.00 | 1168 | NASDAQ | BIOL | Tue, Jan 12, 2016 | 10500.00 | 10873.75 | 10000.00 | 10375.00 | 1167 | NASDAQ | BIOL | Mon, Jan 11, 2016 | 10625.00 | 11375.00 | 10125.00 | 10500.00 | 1166 | NASDAQ | BIOL | Fri, Jan 8, 2016 | 10532.50 | 11875.00 | 10126.25 | 11003.75 | 1165 | NASDAQ | BIOL | Thu, Jan 7, 2016 | 10500.00 | 11000.00 | 10000.00 | 10500.00 | 1164 | NASDAQ | BIOL | Wed, Jan 6, 2016 | 13000.00 | 13000.00 | 10875.00 | 11250.00 | 1163 | NASDAQ | BIOL | Tue, Jan 5, 2016 | 11375.00 | 13112.50 | 11125.00 | 12273.75 | 1162 | NASDAQ | BIOL | Mon, Jan 4, 2016 | 10375.00 | 11750.00 | 10008.75 | 11155.00 | 1161 | NASDAQ | BIOL | Thu, Dec 31, 2015 | 10375.00 | 10625.00 | 10143.75 | 10513.75 | 1160 | NASDAQ | BIOL | Wed, Dec 30, 2015 | 10500.00 | 10625.00 | 10143.75 | 10375.00 | 1159 | NASDAQ | BIOL | Tue, Dec 29, 2015 | 10000.00 | 10625.00 | 10000.00 | 10500.00 | 1158 | NASDAQ | BIOL | Mon, Dec 28, 2015 | 10000.00 | 10625.00 | 9687.50 | 10112.50 | 1157 | NASDAQ | BIOL | Thu, Dec 24, 2015 | 9375.00 | 10625.00 | 9250.00 | 10625.00 | 1156 | NASDAQ | BIOL | Wed, Dec 23, 2015 | 9587.50 | 9875.00 | 9122.50 | 9875.00 | 1155 | NASDAQ | BIOL | Tue, Dec 22, 2015 | 9375.00 | 9526.25 | 9125.00 | 9333.75 | 1154 | NASDAQ | BIOL | Mon, Dec 21, 2015 | 9156.25 | 9625.00 | 8750.00 | 9175.00 | 1153 | NASDAQ | BIOL | Fri, Dec 18, 2015 | 8750.00 | 10000.00 | 8125.00 | 9125.00 | 1152 | NASDAQ | BIOL | Thu, Dec 17, 2015 | 8758.75 | 9000.00 | 8750.00 | 8896.25 | 1151 | NASDAQ | BIOL | Wed, Dec 16, 2015 | 8750.00 | 9233.75 | 8750.00 | 8875.00 | 1150 | NASDAQ | BIOL | Tue, Dec 15, 2015 | 9375.00 | 9376.25 | 8775.00 | 8875.00 | 1149 | NASDAQ | BIOL | Mon, Dec 14, 2015 | 9375.00 | 9675.00 | 8775.00 | 8976.25 | 1148 | NASDAQ | BIOL | Fri, Dec 11, 2015 | 9375.00 | 10375.00 | 9375.00 | 9500.00 | 1147 | NASDAQ | BIOL | Thu, Dec 10, 2015 | 9650.00 | 10250.00 | 9375.00 | 9750.00 | 1146 | NASDAQ | BIOL | Wed, Dec 9, 2015 | 10212.50 | 10436.25 | 9625.00 | 9693.75 | 1145 | NASDAQ | BIOL | Tue, Dec 8, 2015 | 9625.00 | 10625.00 | 9625.00 | 10063.75 | 1144 | NASDAQ | BIOL | Mon, Dec 7, 2015 | 10187.50 | 10375.00 | 9750.00 | 9750.00 | 1143 | NASDAQ | BIOL | Fri, Dec 4, 2015 | 10125.00 | 10632.50 | 10125.00 | 10500.00 | 1142 | NASDAQ | BIOL | Thu, Dec 3, 2015 | 10625.00 | 10875.00 | 9625.00 | 10062.50 | 1141 | NASDAQ | BIOL | Wed, Dec 2, 2015 | 11000.00 | 11225.00 | 10625.00 | 10625.00 | 1140 | NASDAQ | BIOL | Tue, Dec 1, 2015 | 10875.00 | 11375.00 | 10875.00 | 10875.00 | 1139 | NASDAQ | BIOL | Mon, Nov 30, 2015 | 11750.00 | 12062.50 | 10900.00 | 11312.50 | 1138 | NASDAQ | BIOL | Fri, Nov 27, 2015 | 11150.00 | 12100.00 | 11000.00 | 11250.00 | 1137 | NASDAQ | BIOL | Wed, Nov 25, 2015 | 11875.00 | 12062.50 | 10875.00 | 11500.00 | 1136 | NASDAQ | BIOL | Tue, Nov 24, 2015 | 12000.00 | 12500.00 | 11151.25 | 11725.00 | 1135 | NASDAQ | BIOL | Mon, Nov 23, 2015 | 11250.00 | 11975.00 | 11000.00 | 11850.00 | 1134 | NASDAQ | BIOL | Fri, Nov 20, 2015 | 13500.00 | 13875.00 | 11625.00 | 11750.00 | 1133 | NASDAQ | BIOL | Thu, Nov 19, 2015 | 13000.00 | 13875.00 | 12250.00 | 12250.00 | 1132 | NASDAQ | BIOL | Wed, Nov 18, 2015 | 11750.00 | 14125.00 | 11262.50 | 13500.00 | 1131 | NASDAQ | BIOL | Tue, Nov 17, 2015 | 12750.00 | 13250.00 | 11275.00 | 12050.00 | 1130 | NASDAQ | BIOL | Mon, Nov 16, 2015 | 12251.25 | 14500.00 | 11112.50 | 13375.00 | 1129 | NASDAQ | BIOL | Fri, Nov 13, 2015 | 9625.00 | 15000.00 | 8950.00 | 13125.00 | 1128 | NASDAQ | BIOL | Thu, Nov 12, 2015 | 10000.00 | 10000.00 | 9250.00 | 10000.00 | 1127 | NASDAQ | BIOL | Wed, Nov 11, 2015 | 9375.00 | 10000.00 | 9250.00 | 10000.00 | 1126 | NASDAQ | BIOL | Tue, Nov 10, 2015 | 9375.00 | 9700.00 | 8750.00 | 9250.00 | 1125 | NASDAQ | BIOL | Mon, Nov 9, 2015 | 9375.00 | 10000.00 | 7626.25 | 9602.50 | 1124 | NASDAQ | BIOL | Fri, Nov 6, 2015 | 9125.00 | 9125.00 | 7500.00 | 7751.25 | 1123 | NASDAQ | BIOL | Thu, Nov 5, 2015 | 11250.00 | 11487.50 | 8750.00 | 8875.00 | 1122 | NASDAQ | BIOL | Wed, Nov 4, 2015 | 11250.00 | 12000.00 | 11250.00 | 11625.00 | 1121 | NASDAQ | BIOL | Tue, Nov 3, 2015 | 11750.00 | 12000.00 | 11250.00 | 11625.00 | 1120 | NASDAQ | BIOL | Mon, Nov 2, 2015 | 11250.00 | 11583.75 | 11125.00 | 11376.25 | 1119 | NASDAQ | BIOL | Fri, Oct 30, 2015 | 11625.00 | 11750.00 | 11250.00 | 11250.00 | 1118 | NASDAQ | BIOL | Thu, Oct 29, 2015 | 11250.00 | 11875.00 | 11250.00 | 11625.00 | 1117 | NASDAQ | BIOL | Wed, Oct 28, 2015 | 11625.00 | 11625.00 | 11250.00 | 11623.75 | 1116 | NASDAQ | BIOL | Tue, Oct 27, 2015 | 11625.00 | 11700.00 | 11262.50 | 11262.50 | 1115 | NASDAQ | BIOL | Mon, Oct 26, 2015 | 11725.00 | 11750.00 | 11250.00 | 11487.50 | 1114 | NASDAQ | BIOL | Fri, Oct 23, 2015 | 11500.00 | 11875.00 | 11250.00 | 11500.00 | 1113 | NASDAQ | BIOL | Thu, Oct 22, 2015 | 11875.00 | 12000.00 | 11125.00 | 11250.00 | 1112 | NASDAQ | BIOL | Wed, Oct 21, 2015 | 12125.00 | 12250.00 | 11751.25 | 12000.00 | 1111 | NASDAQ | BIOL | Tue, Oct 20, 2015 | 11875.00 | 12373.75 | 11750.00 | 11873.75 | 1110 | NASDAQ | BIOL | Mon, Oct 19, 2015 | 11875.00 | 12372.50 | 11712.50 | 11827.50 | 1109 | NASDAQ | BIOL | Fri, Oct 16, 2015 | 12501.25 | 12750.00 | 11875.00 | 11875.00 | 1108 | NASDAQ | BIOL | Thu, Oct 15, 2015 | 12125.00 | 12750.00 | 11750.00 | 12500.00 | 1107 | NASDAQ | BIOL | Wed, Oct 14, 2015 | 12375.00 | 12625.00 | 11875.00 | 12000.00 | 1106 | NASDAQ | BIOL | Tue, Oct 13, 2015 | 12125.00 | 12875.00 | 12000.00 | 12105.00 | 1105 | NASDAQ | BIOL | Mon, Oct 12, 2015 | 13125.00 | 13498.75 | 12250.00 | 12625.00 | 1104 | NASDAQ | BIOL | Fri, Oct 9, 2015 | 12000.00 | 12750.00 | 11532.50 | 12750.00 | 1103 | NASDAQ | BIOL | Thu, Oct 8, 2015 | 11875.00 | 12125.00 | 11875.00 | 11875.00 | 1102 | NASDAQ | BIOL | Wed, Oct 7, 2015 | 12125.00 | 12125.00 | 11500.00 | 11750.00 | 1101 | NASDAQ | BIOL | Tue, Oct 6, 2015 | 11250.00 | 12000.00 | 11250.00 | 11625.00 | 1100 | NASDAQ | BIOL | Mon, Oct 5, 2015 | 12125.00 | 12125.00 | 11250.00 | 11250.00 | 1099 | NASDAQ | BIOL | Fri, Oct 2, 2015 | 11250.00 | 11850.00 | 11000.00 | 11850.00 | 1098 | NASDAQ | BIOL | Thu, Oct 1, 2015 | 11750.00 | 12000.00 | 11000.00 | 11625.00 | 1097 | NASDAQ | BIOL | Wed, Sep 30, 2015 | 10875.00 | 11775.00 | 10625.00 | 11250.00 | 1096 | NASDAQ | BIOL | Tue, Sep 29, 2015 | 12500.00 | 12500.00 | 10743.75 | 11125.00 | 1095 | NASDAQ | BIOL | Mon, Sep 28, 2015 | 14125.00 | 14125.00 | 10500.00 | 11250.00 | 1094 | NASDAQ | BIOL | Fri, Sep 25, 2015 | 16153.75 | 16748.75 | 13625.00 | 13625.00 | 1093 | NASDAQ | BIOL | Thu, Sep 24, 2015 | 16125.00 | 16875.00 | 14625.00 | 14875.00 | 1092 | NASDAQ | BIOL | Wed, Sep 23, 2015 | 17000.00 | 17000.00 | 16125.00 | 16500.00 | 1091 | NASDAQ | BIOL | Tue, Sep 22, 2015 | 17625.00 | 18625.00 | 16625.00 | 16625.00 | 1090 | NASDAQ | BIOL | Mon, Sep 21, 2015 | 18625.00 | 19250.00 | 17375.00 | 17625.00 | 1089 | NASDAQ | BIOL | Fri, Sep 18, 2015 | 17000.00 | 18500.00 | 17000.00 | 18500.00 | 1088 | NASDAQ | BIOL | Thu, Sep 17, 2015 | 18500.00 | 18500.00 | 17250.00 | 17250.00 | 1087 | NASDAQ | BIOL | Wed, Sep 16, 2015 | 17750.00 | 18375.00 | 17750.00 | 17750.00 | 1086 | NASDAQ | BIOL | Tue, Sep 15, 2015 | 18875.00 | 18997.50 | 17625.00 | 18125.00 | 1085 | NASDAQ | BIOL | Mon, Sep 14, 2015 | 18250.00 | 19125.00 | 17500.00 | 18500.00 | 1084 | NASDAQ | BIOL | Fri, Sep 11, 2015 | 19038.75 | 19375.00 | 18500.00 | 18500.00 | 1083 | NASDAQ | BIOL | Thu, Sep 10, 2015 | 19000.00 | 19375.00 | 18875.00 | 19125.00 | 1082 | NASDAQ | BIOL | Wed, Sep 9, 2015 | 19375.00 | 20000.00 | 18375.00 | 19000.00 | 1081 | NASDAQ | BIOL | Tue, Sep 8, 2015 | 19000.00 | 19875.00 | 19000.00 | 19375.00 | 1080 | NASDAQ | BIOL | Fri, Sep 4, 2015 | 18875.00 | 19375.00 | 18762.50 | 19250.00 | 1079 | NASDAQ | BIOL | Thu, Sep 3, 2015 | 19250.00 | 19375.00 | 19037.50 | 19375.00 | 1078 | NASDAQ | BIOL | Wed, Sep 2, 2015 | 19125.00 | 20000.00 | 18875.00 | 18875.00 | 1077 | NASDAQ | BIOL | Tue, Sep 1, 2015 | 18375.00 | 20750.00 | 18375.00 | 19375.00 | 1076 | NASDAQ | BIOL | Mon, Aug 31, 2015 | 18000.00 | 18750.00 | 18000.00 | 18750.00 | 1075 | NASDAQ | BIOL | Fri, Aug 28, 2015 | 18125.00 | 18125.00 | 17751.25 | 17875.00 | 1074 | NASDAQ | BIOL | Thu, Aug 27, 2015 | 17250.00 | 18125.00 | 17250.00 | 18125.00 | 1073 | NASDAQ | BIOL | Wed, Aug 26, 2015 | 17250.00 | 17250.00 | 17000.00 | 17250.00 | 1072 | NASDAQ | BIOL | Tue, Aug 25, 2015 | 17125.00 | 18125.00 | 16875.00 | 17125.00 | 1071 | NASDAQ | BIOL | Mon, Aug 24, 2015 | 16750.00 | 18350.00 | 16750.00 | 17000.00 | 1070 | NASDAQ | BIOL | Fri, Aug 21, 2015 | 18375.00 | 19500.00 | 17875.00 | 18250.00 | 1069 | NASDAQ | BIOL | Thu, Aug 20, 2015 | 19373.75 | 19500.00 | 18375.00 | 18611.25 | 1068 | NASDAQ | BIOL | Wed, Aug 19, 2015 | 19750.00 | 20625.00 | 19125.00 | 19250.00 | 1067 | NASDAQ | BIOL | Tue, Aug 18, 2015 | 20375.00 | 20375.00 | 20000.00 | 20125.00 | 1066 | NASDAQ | BIOL | Mon, Aug 17, 2015 | 19875.00 | 20500.00 | 19375.00 | 19750.00 | 1065 | NASDAQ | BIOL | Fri, Aug 14, 2015 | 20250.00 | 21000.00 | 20000.00 | 20250.00 | 1064 | NASDAQ | BIOL | Thu, Aug 13, 2015 | 20750.00 | 21375.00 | 20625.00 | 20750.00 | 1063 | NASDAQ | BIOL | Wed, Aug 12, 2015 | 20625.00 | 21500.00 | 20130.00 | 21001.25 | 1062 | NASDAQ | BIOL | Tue, Aug 11, 2015 | 20625.00 | 21123.75 | 20625.00 | 20625.00 | 1061 | NASDAQ | BIOL | Mon, Aug 10, 2015 | 20000.00 | 21500.00 | 20000.00 | 21250.00 | 1060 | NASDAQ | BIOL | Fri, Aug 7, 2015 | 20375.00 | 20750.00 | 19375.00 | 20250.00 | 1059 | NASDAQ | BIOL | Thu, Aug 6, 2015 | 17500.00 | 20500.00 | 17500.00 | 20000.00 | 1058 | NASDAQ | BIOL | Wed, Aug 5, 2015 | 17875.00 | 18750.00 | 17875.00 | 18000.00 | 1057 | NASDAQ | BIOL | Tue, Aug 4, 2015 | 18750.00 | 19375.00 | 17875.00 | 17875.00 | 1056 | NASDAQ | BIOL | Mon, Aug 3, 2015 | 18000.00 | 19000.00 | 18000.00 | 18591.25 | 1055 | NASDAQ | BIOL | Fri, Jul 31, 2015 | 18750.00 | 19125.00 | 18125.00 | 18375.00 | 1054 | NASDAQ | BIOL | Thu, Jul 30, 2015 | 18500.00 | 19125.00 | 18500.00 | 18875.00 | 1053 | NASDAQ | BIOL | Wed, Jul 29, 2015 | 18250.00 | 19125.00 | 18250.00 | 18875.00 | 1052 | NASDAQ | BIOL | Tue, Jul 28, 2015 | 18250.00 | 19250.00 | 18250.00 | 18250.00 | 1051 | NASDAQ | BIOL | Mon, Jul 27, 2015 | 18250.00 | 18500.00 | 18250.00 | 18250.00 | 1050 | NASDAQ | BIOL | Fri, Jul 24, 2015 | 18625.00 | 19125.00 | 18250.00 | 18250.00 | 1049 | NASDAQ | BIOL | Thu, Jul 23, 2015 | 18000.00 | 18750.00 | 18000.00 | 18500.00 | 1048 | NASDAQ | BIOL | Wed, Jul 22, 2015 | 17875.00 | 18652.50 | 17875.00 | 17875.00 | 1047 | NASDAQ | BIOL | Tue, Jul 21, 2015 | 18125.00 | 19000.00 | 18125.00 | 18250.00 | 1046 | NASDAQ | BIOL | Mon, Jul 20, 2015 | 20125.00 | 20125.00 | 18625.00 | 18750.00 | 1045 | NASDAQ | BIOL | Fri, Jul 17, 2015 | 18875.00 | 20500.00 | 18750.00 | 20500.00 | 1044 | NASDAQ | BIOL | Thu, Jul 16, 2015 | 18750.00 | 20500.00 | 18750.00 | 18750.00 | 1043 | NASDAQ | BIOL | Wed, Jul 15, 2015 | 19625.00 | 19750.00 | 19125.00 | 19250.00 | 1042 | NASDAQ | BIOL | Tue, Jul 14, 2015 | 20750.00 | 20750.00 | 19500.00 | 19625.00 | 1041 | NASDAQ | BIOL | Mon, Jul 13, 2015 | 21250.00 | 21250.00 | 20375.00 | 20500.00 | 1040 | NASDAQ | BIOL | Fri, Jul 10, 2015 | 21375.00 | 21375.00 | 20625.00 | 21250.00 | 1039 | NASDAQ | BIOL | Thu, Jul 9, 2015 | 21375.00 | 21875.00 | 21125.00 | 21250.00 | 1038 | NASDAQ | BIOL | Wed, Jul 8, 2015 | 21375.00 | 22000.00 | 21000.00 | 21000.00 | 1037 | NASDAQ | BIOL | Tue, Jul 7, 2015 | 21250.00 | 21875.00 | 21137.50 | 21875.00 | 1036 | NASDAQ | BIOL | Mon, Jul 6, 2015 | 20875.00 | 22250.00 | 20875.00 | 22000.00 | 1035 | NASDAQ | BIOL | Thu, Jul 2, 2015 | 21500.00 | 23000.00 | 20250.00 | 21125.00 | 1034 | NASDAQ | BIOL | Wed, Jul 1, 2015 | 22000.00 | 22250.00 | 21500.00 | 21750.00 | 1033 | NASDAQ | BIOL | Tue, Jun 30, 2015 | 22375.00 | 22875.00 | 21500.00 | 21750.00 | 1032 | NASDAQ | BIOL | Mon, Jun 29, 2015 | 22875.00 | 22875.00 | 21750.00 | 22500.00 | 1031 | NASDAQ | BIOL | Fri, Jun 26, 2015 | 22125.00 | 23125.00 | 21875.00 | 23125.00 | 1030 | NASDAQ | BIOL | Thu, Jun 25, 2015 | 22375.00 | 23125.00 | 21375.00 | 22375.00 | 1029 | NASDAQ | BIOL | Wed, Jun 24, 2015 | 22250.00 | 23000.00 | 21875.00 | 22000.00 | 1028 | NASDAQ | BIOL | Tue, Jun 23, 2015 | 22875.00 | 23375.00 | 22125.00 | 22125.00 | 1027 | NASDAQ | BIOL | Mon, Jun 22, 2015 | 21625.00 | 23250.00 | 21620.00 | 22875.00 | 1026 | NASDAQ | BIOL | Fri, Jun 19, 2015 | 21250.00 | 22500.00 | 20633.75 | 21875.00 | 1025 | NASDAQ | BIOL | Thu, Jun 18, 2015 | 20625.00 | 21250.00 | 20500.00 | 21125.00 | 1024 | NASDAQ | BIOL | Wed, Jun 17, 2015 | 20750.00 | 21500.00 | 20625.00 | 21000.00 | 1023 | NASDAQ | BIOL | Tue, Jun 16, 2015 | 20000.00 | 20750.00 | 19443.75 | 20750.00 | 1022 | NASDAQ | BIOL | Mon, Jun 15, 2015 | 20875.00 | 20875.00 | 19752.50 | 20250.00 | 1021 | NASDAQ | BIOL | Fri, Jun 12, 2015 | 20625.00 | 21250.00 | 20000.00 | 20625.00 | 1020 | NASDAQ | BIOL | Thu, Jun 11, 2015 | 20250.00 | 21125.00 | 20133.75 | 20250.00 | 1019 | NASDAQ | BIOL | Wed, Jun 10, 2015 | 21875.00 | 22375.00 | 19625.00 | 20000.00 | 1018 | NASDAQ | BIOL | Tue, Jun 9, 2015 | 22500.00 | 23500.00 | 21625.00 | 22250.00 | 1017 | NASDAQ | BIOL | Mon, Jun 8, 2015 | 20250.00 | 24375.00 | 20125.00 | 22625.00 | 1016 | NASDAQ | BIOL | Fri, Jun 5, 2015 | 17500.00 | 21125.00 | 16375.00 | 20375.00 | 1015 | NASDAQ | BIOL | Thu, Jun 4, 2015 | 17875.00 | 19125.00 | 17250.00 | 17375.00 | 1014 | NASDAQ | BIOL | Wed, Jun 3, 2015 | 20250.00 | 20250.00 | 18375.00 | 19000.00 | 1013 | NASDAQ | BIOL | Tue, Jun 2, 2015 | 21125.00 | 21375.00 | 20125.00 | 20125.00 | 1012 | NASDAQ | BIOL | Mon, Jun 1, 2015 | 21000.00 | 21625.00 | 20750.00 | 20875.00 | 1011 | NASDAQ | BIOL | Fri, May 29, 2015 | 21125.00 | 21625.00 | 20875.00 | 21250.00 | 1010 | NASDAQ | BIOL | Thu, May 28, 2015 | 20750.00 | 21500.00 | 20750.00 | 21500.00 | 1009 | NASDAQ | BIOL | Wed, May 27, 2015 | 21375.00 | 21375.00 | 20500.00 | 20500.00 | 1008 | NASDAQ | BIOL | Tue, May 26, 2015 | 20000.00 | 21500.00 | 20000.00 | 21250.00 | 1007 | NASDAQ | BIOL | Fri, May 22, 2015 | 22875.00 | 22875.00 | 20093.75 | 21000.00 | 1006 | NASDAQ | BIOL | Thu, May 21, 2015 | 23250.00 | 23250.00 | 22375.00 | 22875.00 | 1005 | NASDAQ | BIOL | Wed, May 20, 2015 | 23250.00 | 23972.50 | 22250.00 | 22750.00 | 1004 | NASDAQ | BIOL | Tue, May 19, 2015 | 25125.00 | 25500.00 | 22750.00 | 23000.00 | 1003 | NASDAQ | BIOL | Mon, May 18, 2015 | 26000.00 | 26000.00 | 25125.00 | 25375.00 | 1002 | NASDAQ | BIOL | Fri, May 15, 2015 | 25625.00 | 26251.25 | 25375.00 | 26000.00 | 1001 | NASDAQ | BIOL | Thu, May 14, 2015 | 25625.00 | 26500.00 | 25625.00 | 25875.00 | 1000 | NASDAQ | BIOL | Wed, May 13, 2015 | 25625.00 | 26500.00 | 25500.00 | 25500.00 | 999 | NASDAQ | BIOL | Tue, May 12, 2015 | 26875.00 | 27216.25 | 25250.00 | 25375.00 | 998 | NASDAQ | BIOL | Mon, May 11, 2015 | 25500.00 | 27500.00 | 25500.00 | 27250.00 | 997 | NASDAQ | BIOL | Fri, May 8, 2015 | 25375.00 | 26000.00 | 25000.00 | 25125.00 | 996 | NASDAQ | BIOL | Thu, May 7, 2015 | 25500.00 | 26375.00 | 25125.00 | 25125.00 | 995 | NASDAQ | BIOL | Wed, May 6, 2015 | 25750.00 | 25875.00 | 25375.00 | 25500.00 | 994 | NASDAQ | BIOL | Tue, May 5, 2015 | 26375.00 | 26500.00 | 25375.00 | 25500.00 | 993 | NASDAQ | BIOL | Mon, May 4, 2015 | 26375.00 | 26500.00 | 25375.00 | 26375.00 | 992 | NASDAQ | BIOL | Fri, May 1, 2015 | 25125.00 | 26750.00 | 25000.00 | 26750.00 | 991 | NASDAQ | BIOL | Thu, Apr 30, 2015 | 25875.00 | 26000.00 | 25125.00 | 25375.00 | 990 | NASDAQ | BIOL | Wed, Apr 29, 2015 | 27250.00 | 27250.00 | 25875.00 | 26000.00 | 989 | NASDAQ | BIOL | Tue, Apr 28, 2015 | 26875.00 | 27000.00 | 26250.00 | 26875.00 | 988 | NASDAQ | BIOL | Mon, Apr 27, 2015 | 27500.00 | 27500.00 | 26125.00 | 26875.00 | 987 | NASDAQ | BIOL | Fri, Apr 24, 2015 | 26750.00 | 27318.75 | 26500.00 | 27125.00 | 986 | NASDAQ | BIOL | Thu, Apr 23, 2015 | 27500.00 | 28625.00 | 26875.00 | 27000.00 | 985 | NASDAQ | BIOL | Wed, Apr 22, 2015 | 32625.00 | 32625.00 | 27875.00 | 28500.00 | 984 | NASDAQ | BIOL | Tue, Apr 21, 2015 | 30375.00 | 32875.00 | 30367.50 | 32625.00 | 983 | NASDAQ | BIOL | Mon, Apr 20, 2015 | 31250.00 | 31377.50 | 30000.00 | 30625.00 | 982 | NASDAQ | BIOL | Fri, Apr 17, 2015 | 31000.00 | 31623.75 | 30125.00 | 31250.00 | 981 | NASDAQ | BIOL | Thu, Apr 16, 2015 | 30625.00 | 31550.00 | 29625.00 | 31255.00 | 980 | NASDAQ | BIOL | Wed, Apr 15, 2015 | 28500.00 | 30875.00 | 28375.00 | 30750.00 | 979 | NASDAQ | BIOL | Tue, Apr 14, 2015 | 28000.00 | 28500.00 | 27375.00 | 28500.00 | 978 | NASDAQ | BIOL | Mon, Apr 13, 2015 | 27750.00 | 28375.00 | 27000.00 | 28250.00 | 977 | NASDAQ | BIOL | Fri, Apr 10, 2015 | 28500.00 | 29000.00 | 27125.00 | 28125.00 | 976 | NASDAQ | BIOL | Thu, Apr 9, 2015 | 26750.00 | 28125.00 | 26750.00 | 28125.00 | 975 | NASDAQ | BIOL | Wed, Apr 8, 2015 | 26500.00 | 27375.00 | 26500.00 | 26937.50 | 974 | NASDAQ | BIOL | Tue, Apr 7, 2015 | 25250.00 | 26500.00 | 25250.00 | 26250.00 | 973 | NASDAQ | BIOL | Mon, Apr 6, 2015 | 25000.00 | 25562.50 | 25000.00 | 25000.00 | 972 | NASDAQ | BIOL | Thu, Apr 2, 2015 | 25500.00 | 25500.00 | 25000.00 | 25125.00 | 971 | NASDAQ | BIOL | Wed, Apr 1, 2015 | 25375.00 | 25875.00 | 24875.00 | 25250.00 | 970 | NASDAQ | BIOL | Tue, Mar 31, 2015 | 25000.00 | 25375.00 | 24875.00 | 25250.00 | 969 | NASDAQ | BIOL | Mon, Mar 30, 2015 | 25575.00 | 25575.00 | 24375.00 | 25000.00 | 968 | NASDAQ | BIOL | Fri, Mar 27, 2015 | 25250.00 | 25500.00 | 24872.50 | 25000.00 | 967 | NASDAQ | BIOL | Thu, Mar 26, 2015 | 25000.00 | 25750.00 | 24875.00 | 25125.00 | 966 | NASDAQ | BIOL | Wed, Mar 25, 2015 | 26000.00 | 26625.00 | 25000.00 | 25000.00 | 965 | NASDAQ | BIOL | Tue, Mar 24, 2015 | 25750.00 | 27125.00 | 25625.00 | 26125.00 | 964 | NASDAQ | BIOL | Mon, Mar 23, 2015 | 26625.00 | 26625.00 | 25125.00 | 26000.00 | 963 | NASDAQ | BIOL | Fri, Mar 20, 2015 | 25375.00 | 26875.00 | 24751.25 | 26875.00 | 962 | NASDAQ | BIOL | Thu, Mar 19, 2015 | 24875.00 | 25251.25 | 24750.00 | 25000.00 | 961 | NASDAQ | BIOL | Wed, Mar 18, 2015 | 24375.00 | 25000.00 | 24375.00 | 25000.00 | 960 | NASDAQ | BIOL | Tue, Mar 17, 2015 | 24750.00 | 24750.00 | 24250.00 | 24750.00 | 959 | NASDAQ | BIOL | Mon, Mar 16, 2015 | 24750.00 | 24875.00 | 24250.00 | 24500.00 | 958 | NASDAQ | BIOL | Fri, Mar 13, 2015 | 23875.00 | 25000.00 | 23875.00 | 25000.00 | 957 | NASDAQ | BIOL | Thu, Mar 12, 2015 | 24375.00 | 24375.00 | 23437.50 | 23750.00 | 956 | NASDAQ | BIOL | Wed, Mar 11, 2015 | 24375.00 | 24625.00 | 23500.00 | 23875.00 | 955 | NASDAQ | BIOL | Tue, Mar 10, 2015 | 24875.00 | 24875.00 | 24000.00 | 24250.00 | 954 | NASDAQ | BIOL | Mon, Mar 9, 2015 | 25000.00 | 25125.00 | 24250.00 | 24875.00 | 953 | NASDAQ | BIOL | Fri, Mar 6, 2015 | 25250.00 | 25625.00 | 24125.00 | 24625.00 | 952 | NASDAQ | BIOL | Thu, Mar 5, 2015 | 25375.00 | 26875.00 | 24375.00 | 25500.00 | 951 | NASDAQ | BIOL | Wed, Mar 4, 2015 | 26000.00 | 27000.00 | 23875.00 | 24375.00 | 950 | NASDAQ | BIOL | Tue, Mar 3, 2015 | 26750.00 | 26875.00 | 26000.00 | 26250.00 | 949 | NASDAQ | BIOL | Mon, Mar 2, 2015 | 27125.00 | 28000.00 | 26875.00 | 27125.00 | 948 | NASDAQ | BIOL | Fri, Feb 27, 2015 | 25500.00 | 29000.00 | 25387.50 | 27125.00 | 947 | NASDAQ | BIOL | Thu, Feb 26, 2015 | 25000.00 | 26125.00 | 25000.00 | 25625.00 | 946 | NASDAQ | BIOL | Wed, Feb 25, 2015 | 25000.00 | 25375.00 | 24575.00 | 25125.00 | 945 | NASDAQ | BIOL | Tue, Feb 24, 2015 | 25125.00 | 25250.00 | 24375.00 | 25250.00 | 944 | NASDAQ | BIOL | Mon, Feb 23, 2015 | 25875.00 | 25875.00 | 23875.00 | 24875.00 | 943 | NASDAQ | BIOL | Fri, Feb 20, 2015 | 25375.00 | 26000.00 | 25125.00 | 25750.00 | 942 | NASDAQ | BIOL | Thu, Feb 19, 2015 | 26125.00 | 26125.00 | 25375.00 | 25750.00 | 941 | NASDAQ | BIOL | Wed, Feb 18, 2015 | 26125.00 | 26750.00 | 25375.00 | 26125.00 | 940 | NASDAQ | BIOL | Tue, Feb 17, 2015 | 27875.00 | 28125.00 | 27035.00 | 27625.00 | 939 | NASDAQ | BIOL | Fri, Feb 13, 2015 | 25000.00 | 28000.00 | 24500.00 | 27750.00 | 938 | NASDAQ | BIOL | Thu, Feb 12, 2015 | 27125.00 | 27125.00 | 23875.00 | 25000.00 | 937 | NASDAQ | BIOL | Wed, Feb 11, 2015 | 26875.00 | 27875.00 | 25250.00 | 27375.00 | 936 | NASDAQ | BIOL | Tue, Feb 10, 2015 | 30750.00 | 31125.00 | 26875.00 | 26875.00 | 935 | NASDAQ | BIOL | Mon, Feb 9, 2015 | 31875.00 | 32000.00 | 30875.00 | 30875.00 | 934 | NASDAQ | BIOL | Fri, Feb 6, 2015 | 31500.00 | 31875.00 | 31250.00 | 31375.00 | 933 | NASDAQ | BIOL | Thu, Feb 5, 2015 | 32000.00 | 32000.00 | 31625.00 | 31875.00 | 932 | NASDAQ | BIOL | Wed, Feb 4, 2015 | 32000.00 | 32500.00 | 32000.00 | 32145.00 | 931 | NASDAQ | BIOL | Tue, Feb 3, 2015 | 31500.00 | 32625.00 | 31500.00 | 32625.00 | 930 | NASDAQ | BIOL | Mon, Feb 2, 2015 | 31500.00 | 32361.25 | 31500.00 | 31875.00 | 929 | NASDAQ | BIOL | Fri, Jan 30, 2015 | 31625.00 | 32250.00 | 31500.00 | 31998.75 | 928 | NASDAQ | BIOL | Thu, Jan 29, 2015 | 32000.00 | 32250.00 | 31375.00 | 32000.00 | 927 | NASDAQ | BIOL | Wed, Jan 28, 2015 | 31625.00 | 32250.00 | 31375.00 | 31625.00 | 926 | NASDAQ | BIOL | Tue, Jan 27, 2015 | 32125.00 | 32500.00 | 31375.00 | 31375.00 | 925 | NASDAQ | BIOL | Mon, Jan 26, 2015 | 32500.00 | 32750.00 | 31750.00 | 31875.00 | 924 | NASDAQ | BIOL | Fri, Jan 23, 2015 | 32125.00 | 33250.00 | 31626.25 | 32875.00 | 923 | NASDAQ | BIOL | Thu, Jan 22, 2015 | 31000.00 | 32250.00 | 30625.00 | 32250.00 | 922 | NASDAQ | BIOL | Wed, Jan 21, 2015 | 31250.00 | 31750.00 | 30750.00 | 31125.00 | 921 | NASDAQ | BIOL | Tue, Jan 20, 2015 | 31625.00 | 31750.00 | 31387.50 | 31750.00 | 920 | NASDAQ | BIOL | Fri, Jan 16, 2015 | 31875.00 | 32500.00 | 31250.00 | 31375.00 | 919 | NASDAQ | BIOL | Thu, Jan 15, 2015 | 31875.00 | 32875.00 | 31500.00 | 31562.50 | 918 | NASDAQ | BIOL | Wed, Jan 14, 2015 | 31625.00 | 33125.00 | 31500.00 | 31750.00 | 917 | NASDAQ | BIOL | Tue, Jan 13, 2015 | 32750.00 | 33375.00 | 31625.00 | 31625.00 | 916 | NASDAQ | BIOL | Mon, Jan 12, 2015 | 33875.00 | 33875.00 | 32625.00 | 32625.00 | 915 | NASDAQ | BIOL | Fri, Jan 9, 2015 | 32250.00 | 34625.00 | 31625.00 | 34125.00 | 914 | NASDAQ | BIOL | Thu, Jan 8, 2015 | 32875.00 | 33250.00 | 32000.00 | 32250.00 | 913 | NASDAQ | BIOL | Wed, Jan 7, 2015 | 32125.00 | 33125.00 | 31625.00 | 33125.00 | 912 | NASDAQ | BIOL | Tue, Jan 6, 2015 | 33125.00 | 33500.00 | 31625.00 | 32125.00 | 911 | NASDAQ | BIOL | Mon, Jan 5, 2015 | 33250.00 | 34125.00 | 33000.00 | 33125.00 | 910 | NASDAQ | BIOL | Fri, Jan 2, 2015 | 32750.00 | 33750.00 | 32375.00 | 33000.00 | 909 | NASDAQ | BIOL | Wed, Dec 31, 2014 | 33000.00 | 33875.00 | 32000.00 | 32875.00 | 908 | NASDAQ | BIOL | Tue, Dec 30, 2014 | 33375.00 | 34750.00 | 32875.00 | 33125.00 | 907 | NASDAQ | BIOL | Mon, Dec 29, 2014 | 34500.00 | 34998.75 | 33125.00 | 33625.00 | 906 | NASDAQ | BIOL | Fri, Dec 26, 2014 | 33375.00 | 35000.00 | 33287.50 | 34500.00 | 905 | NASDAQ | BIOL | Wed, Dec 24, 2014 | 33500.00 | 34375.00 | 32750.00 | 32937.50 | 904 | NASDAQ | BIOL | Tue, Dec 23, 2014 | 33125.00 | 34375.00 | 32625.00 | 33750.00 | 903 | NASDAQ | BIOL | Mon, Dec 22, 2014 | 33375.00 | 34375.00 | 32750.00 | 33250.00 | 902 | NASDAQ | BIOL | Fri, Dec 19, 2014 | 33750.00 | 34250.00 | 32125.00 | 33125.00 | 901 | NASDAQ | BIOL | Thu, Dec 18, 2014 | 33125.00 | 34750.00 | 33000.00 | 33500.00 | 900 | NASDAQ | BIOL | Wed, Dec 17, 2014 | 33250.00 | 33500.00 | 32000.00 | 33125.00 | 899 | NASDAQ | BIOL | Tue, Dec 16, 2014 | 33500.00 | 33625.00 | 31625.00 | 32875.00 | 898 | NASDAQ | BIOL | Mon, Dec 15, 2014 | 34500.00 | 35250.00 | 33000.00 | 33375.00 | 897 | NASDAQ | BIOL | Fri, Dec 12, 2014 | 33125.00 | 35375.00 | 33000.00 | 34250.00 | 896 | NASDAQ | BIOL | Thu, Dec 11, 2014 | 33500.00 | 35000.00 | 33418.75 | 33500.00 | 895 | NASDAQ | BIOL | Wed, Dec 10, 2014 | 36000.00 | 36000.00 | 33125.00 | 33500.00 | 894 | NASDAQ | BIOL | Tue, Dec 9, 2014 | 35500.00 | 36750.00 | 35000.00 | 36250.00 | 893 | NASDAQ | BIOL | Mon, Dec 8, 2014 | 37500.00 | 37500.00 | 35625.00 | 36125.00 | 892 | NASDAQ | BIOL | Fri, Dec 5, 2014 | 35250.00 | 37500.00 | 35000.00 | 37125.00 | 891 | NASDAQ | BIOL | Thu, Dec 4, 2014 | 35000.00 | 35625.00 | 34125.00 | 35500.00 | 890 | NASDAQ | BIOL | Wed, Dec 3, 2014 | 33125.00 | 35375.00 | 32250.00 | 34125.00 | 889 | NASDAQ | BIOL | Tue, Dec 2, 2014 | 31500.00 | 33125.00 | 30750.00 | 32750.00 | 888 | NASDAQ | BIOL | Mon, Dec 1, 2014 | 32125.00 | 32125.00 | 30500.00 | 31250.00 | 887 | NASDAQ | BIOL | Fri, Nov 28, 2014 | 33000.00 | 33250.00 | 32125.00 | 32125.00 | 886 | NASDAQ | BIOL | Wed, Nov 26, 2014 | 32375.00 | 33262.50 | 32251.25 | 32750.00 | 885 | NASDAQ | BIOL | Tue, Nov 25, 2014 | 32500.00 | 33125.00 | 31625.00 | 32625.00 | 884 | NASDAQ | BIOL | Mon, Nov 24, 2014 | 31625.00 | 33625.00 | 31625.00 | 32375.00 | 883 | NASDAQ | BIOL | Fri, Nov 21, 2014 | 31875.00 | 33125.00 | 31000.00 | 32000.00 | 882 | NASDAQ | BIOL | Thu, Nov 20, 2014 | 31250.00 | 32500.00 | 29375.00 | 32500.00 | 881 | NASDAQ | BIOL | Wed, Nov 19, 2014 | 29875.00 | 31250.00 | 29750.00 | 31125.00 | 880 | NASDAQ | BIOL | Tue, Nov 18, 2014 | 29375.00 | 29875.00 | 29375.00 | 29750.00 | 879 | NASDAQ | BIOL | Mon, Nov 17, 2014 | 28875.00 | 29750.00 | 28625.00 | 29625.00 | 878 | NASDAQ | BIOL | Fri, Nov 14, 2014 | 29250.00 | 29687.50 | 29250.00 | 29375.00 | 877 | NASDAQ | BIOL | Thu, Nov 13, 2014 | 29126.25 | 29500.00 | 29125.00 | 29376.25 | 876 | NASDAQ | BIOL | Wed, Nov 12, 2014 | 29250.00 | 29645.00 | 28250.00 | 29625.00 | 875 | NASDAQ | BIOL | Tue, Nov 11, 2014 | 28625.00 | 29875.00 | 28625.00 | 29125.00 | 874 | NASDAQ | BIOL | Mon, Nov 10, 2014 | 29750.00 | 29875.00 | 28875.00 | 28875.00 | 873 | NASDAQ | BIOL | Fri, Nov 7, 2014 | 29875.00 | 30000.00 | 28875.00 | 29750.00 | 872 | NASDAQ | BIOL | Thu, Nov 6, 2014 | 30125.00 | 30375.00 | 29625.00 | 29875.00 | 871 | NASDAQ | BIOL | Wed, Nov 5, 2014 | 28625.00 | 30875.00 | 25000.00 | 30500.00 | 870 | NASDAQ | BIOL | Tue, Nov 4, 2014 | 29875.00 | 31000.00 | 28625.00 | 30375.00 | 869 | NASDAQ | BIOL | Mon, Nov 3, 2014 | 29875.00 | 30123.75 | 29750.00 | 29875.00 | 868 | NASDAQ | BIOL | Fri, Oct 31, 2014 | 30000.00 | 30125.00 | 29125.00 | 29750.00 | 867 | NASDAQ | BIOL | Thu, Oct 30, 2014 | 29875.00 | 30125.00 | 29416.25 | 29875.00 | 866 | NASDAQ | BIOL | Wed, Oct 29, 2014 | 29625.00 | 30000.00 | 29375.00 | 29750.00 | 865 | NASDAQ | BIOL | Tue, Oct 28, 2014 | 29500.00 | 29625.00 | 29375.00 | 29500.00 | 864 | NASDAQ | BIOL | Mon, Oct 27, 2014 | 29250.00 | 29750.00 | 28875.00 | 29500.00 | 863 | NASDAQ | BIOL | Fri, Oct 24, 2014 | 29375.00 | 29750.00 | 28912.50 | 29250.00 | 862 | NASDAQ | BIOL | Thu, Oct 23, 2014 | 29000.00 | 29625.00 | 29000.00 | 29500.00 | 861 | NASDAQ | BIOL | Wed, Oct 22, 2014 | 28375.00 | 29125.00 | 28375.00 | 28750.00 | 860 | NASDAQ | BIOL | Tue, Oct 21, 2014 | 29125.00 | 29625.00 | 28750.00 | 29125.00 | 859 | NASDAQ | BIOL | Mon, Oct 20, 2014 | 29375.00 | 29625.00 | 28750.00 | 28876.25 | 858 | NASDAQ | BIOL | Fri, Oct 17, 2014 | 29125.00 | 29625.00 | 28375.00 | 29625.00 | 857 | NASDAQ | BIOL | Thu, Oct 16, 2014 | 28875.00 | 29125.00 | 28250.00 | 29125.00 | 856 | NASDAQ | BIOL | Wed, Oct 15, 2014 | 28875.00 | 29375.00 | 28875.00 | 29125.00 | 855 | NASDAQ | BIOL | Tue, Oct 14, 2014 | 29375.00 | 29625.00 | 28500.00 | 29250.00 | 854 | NASDAQ | BIOL | Mon, Oct 13, 2014 | 28750.00 | 29250.00 | 28125.00 | 29250.00 | 853 | NASDAQ | BIOL | Fri, Oct 10, 2014 | 29250.00 | 29375.00 | 28125.00 | 28500.00 | 852 | NASDAQ | BIOL | Thu, Oct 9, 2014 | 29500.00 | 29750.00 | 28750.00 | 29125.00 | 851 | NASDAQ | BIOL | Wed, Oct 8, 2014 | 29500.00 | 29750.00 | 29375.00 | 29500.00 | 850 | NASDAQ | BIOL | Tue, Oct 7, 2014 | 29375.00 | 30125.00 | 29375.00 | 29750.00 | 849 | NASDAQ | BIOL | Mon, Oct 6, 2014 | 29125.00 | 30125.00 | 29000.00 | 29125.00 | 848 | NASDAQ | BIOL | Fri, Oct 3, 2014 | 30125.00 | 30375.00 | 29125.00 | 29250.00 | 847 | NASDAQ | BIOL | Thu, Oct 2, 2014 | 29625.00 | 30686.25 | 29000.00 | 30040.00 | 846 | NASDAQ | BIOL | Wed, Oct 1, 2014 | 31000.00 | 31250.00 | 28375.00 | 29375.00 | 845 | NASDAQ | BIOL | Tue, Sep 30, 2014 | 31125.00 | 31500.00 | 30625.00 | 31125.00 | 844 | NASDAQ | BIOL | Mon, Sep 29, 2014 | 30125.00 | 31500.00 | 29587.50 | 31000.00 | 843 | NASDAQ | BIOL | Fri, Sep 26, 2014 | 32000.00 | 32125.00 | 30625.00 | 30750.00 | 842 | NASDAQ | BIOL | Thu, Sep 25, 2014 | 33250.00 | 33250.00 | 31375.00 | 32000.00 | 841 | NASDAQ | BIOL | Wed, Sep 24, 2014 | 33625.00 | 33625.00 | 32250.00 | 33375.00 | 840 | NASDAQ | BIOL | Tue, Sep 23, 2014 | 33125.00 | 33887.50 | 32875.00 | 33500.00 | 839 | NASDAQ | BIOL | Mon, Sep 22, 2014 | 33125.00 | 34125.00 | 32625.00 | 33500.00 | 838 | NASDAQ | BIOL | Fri, Sep 19, 2014 | 34000.00 | 34125.00 | 32500.00 | 33625.00 | 837 | NASDAQ | BIOL | Thu, Sep 18, 2014 | 33375.00 | 34125.00 | 33125.00 | 33875.00 | 836 | NASDAQ | BIOL | Wed, Sep 17, 2014 | 34000.00 | 34248.75 | 32875.00 | 33625.00 | 835 | NASDAQ | BIOL | Tue, Sep 16, 2014 | 32375.00 | 34125.00 | 32125.00 | 34000.00 | 834 | NASDAQ | BIOL | Mon, Sep 15, 2014 | 29250.00 | 32375.00 | 29000.00 | 32125.00 | 833 | NASDAQ | BIOL | Fri, Sep 12, 2014 | 28625.00 | 29312.50 | 28500.00 | 29125.00 | 832 | NASDAQ | BIOL | Thu, Sep 11, 2014 | 28375.00 | 29000.00 | 28375.00 | 28750.00 | 831 | NASDAQ | BIOL | Wed, Sep 10, 2014 | 30375.00 | 30375.00 | 28125.00 | 28625.00 | 830 | NASDAQ | BIOL | Tue, Sep 9, 2014 | 28875.00 | 28875.00 | 28125.00 | 28125.00 | 829 | NASDAQ | BIOL | Mon, Sep 8, 2014 | 27875.00 | 29375.00 | 27187.50 | 29000.00 | 828 | NASDAQ | BIOL | Fri, Sep 5, 2014 | 26375.00 | 28125.00 | 26375.00 | 28000.00 | 827 | NASDAQ | BIOL | Thu, Sep 4, 2014 | 28125.00 | 28373.75 | 26625.00 | 27375.00 | 826 | NASDAQ | BIOL | Wed, Sep 3, 2014 | 27625.00 | 29123.75 | 27000.00 | 27750.00 | 825 | NASDAQ | BIOL | Tue, Sep 2, 2014 | 27500.00 | 27750.00 | 26803.75 | 27625.00 | 824 | NASDAQ | BIOL | Fri, Aug 29, 2014 | 26375.00 | 27750.00 | 26375.00 | 27000.00 | 823 | NASDAQ | BIOL | Thu, Aug 28, 2014 | 26875.00 | 26875.00 | 26500.00 | 26625.00 | 822 | NASDAQ | BIOL | Wed, Aug 27, 2014 | 28250.00 | 28250.00 | 26375.00 | 27125.00 | 821 | NASDAQ | BIOL | Tue, Aug 26, 2014 | 27501.25 | 27501.25 | 26625.00 | 27375.00 | 820 | NASDAQ | BIOL | Mon, Aug 25, 2014 | 27750.00 | 28375.00 | 27375.00 | 27500.00 | 819 | NASDAQ | BIOL | Fri, Aug 22, 2014 | 26500.00 | 27500.00 | 26453.75 | 27250.00 | 818 | NASDAQ | BIOL | Thu, Aug 21, 2014 | 27500.00 | 27750.00 | 26625.00 | 26750.00 | 817 | NASDAQ | BIOL | Wed, Aug 20, 2014 | 27625.00 | 27875.00 | 27125.00 | 27375.00 | 816 | NASDAQ | BIOL | Tue, Aug 19, 2014 | 28750.00 | 29000.00 | 27500.00 | 27750.00 | 815 | NASDAQ | BIOL | Mon, Aug 18, 2014 | 28750.00 | 29250.00 | 28625.00 | 28625.00 | 814 | NASDAQ | BIOL | Fri, Aug 15, 2014 | 29250.00 | 29250.00 | 28125.00 | 28625.00 | 813 | NASDAQ | BIOL | Thu, Aug 14, 2014 | 30375.00 | 30375.00 | 28375.00 | 29000.00 | 812 | NASDAQ | BIOL | Wed, Aug 13, 2014 | 30000.00 | 30875.00 | 29125.00 | 29875.00 | 811 | NASDAQ | BIOL | Tue, Aug 12, 2014 | 27250.00 | 30500.00 | 27000.00 | 29500.00 | 810 | NASDAQ | BIOL | Mon, Aug 11, 2014 | 27250.00 | 28125.00 | 27125.00 | 28125.00 | 809 | NASDAQ | BIOL | Fri, Aug 8, 2014 | 27250.00 | 27623.75 | 25625.00 | 27250.00 | 808 | NASDAQ | BIOL | Thu, Aug 7, 2014 | 28375.00 | 29625.00 | 27500.00 | 27750.00 | 807 | NASDAQ | BIOL | Wed, Aug 6, 2014 | 28250.00 | 28750.00 | 27875.00 | 28375.00 | 806 | NASDAQ | BIOL | Tue, Aug 5, 2014 | 29000.00 | 29000.00 | 28125.00 | 28875.00 | 805 | NASDAQ | BIOL | Mon, Aug 4, 2014 | 28625.00 | 29000.00 | 27625.00 | 29000.00 | 804 | NASDAQ | BIOL | Fri, Aug 1, 2014 | 27875.00 | 29625.00 | 26500.00 | 27625.00 | 803 | NASDAQ | BIOL | Thu, Jul 31, 2014 | 29000.00 | 30125.00 | 26750.00 | 27750.00 | 802 | NASDAQ | BIOL | Wed, Jul 30, 2014 | 29375.00 | 30500.00 | 28750.00 | 29750.00 | 801 | NASDAQ | BIOL | Tue, Jul 29, 2014 | 28250.00 | 30000.00 | 27625.00 | 29375.00 | 800 | NASDAQ | BIOL | Mon, Jul 28, 2014 | 28375.00 | 28375.00 | 27500.00 | 27750.00 | 799 | NASDAQ | BIOL | Fri, Jul 25, 2014 | 27500.00 | 28750.00 | 27250.00 | 28125.00 | 798 | NASDAQ | BIOL | Thu, Jul 24, 2014 | 27125.00 | 29248.75 | 26500.00 | 27750.00 | 797 | NASDAQ | BIOL | Wed, Jul 23, 2014 | 26500.00 | 27375.00 | 26000.00 | 27250.00 | 796 | NASDAQ | BIOL | Tue, Jul 22, 2014 | 26125.00 | 26625.00 | 26125.00 | 26500.00 | 795 | NASDAQ | BIOL | Mon, Jul 21, 2014 | 24125.00 | 26750.00 | 23875.00 | 26125.00 | 794 | NASDAQ | BIOL | Fri, Jul 18, 2014 | 23750.00 | 24500.00 | 23750.00 | 24000.00 | 793 | NASDAQ | BIOL | Thu, Jul 17, 2014 | 24172.50 | 24500.00 | 23812.50 | 24000.00 | 792 | NASDAQ | BIOL | Wed, Jul 16, 2014 | 25250.00 | 25250.00 | 24375.00 | 24500.00 | 791 | NASDAQ | BIOL | Tue, Jul 15, 2014 | 25625.00 | 25500.00 | 24875.00 | 24875.00 | 790 | NASDAQ | BIOL | Mon, Jul 14, 2014 | 25250.00 | 25875.00 | 24250.00 | 25750.00 | 789 | NASDAQ | BIOL | Fri, Jul 11, 2014 | 24625.00 | 25000.00 | 24375.00 | 24625.00 | 788 | NASDAQ | BIOL | Thu, Jul 10, 2014 | 23875.00 | 24750.00 | 23750.00 | 24750.00 | 787 | NASDAQ | BIOL | Wed, Jul 9, 2014 | 24000.00 | 24875.00 | 23875.00 | 24875.00 | 786 | NASDAQ | BIOL | Tue, Jul 8, 2014 | 24625.00 | 24625.00 | 23625.00 | 24000.00 | 785 | NASDAQ | BIOL | Mon, Jul 7, 2014 | 25125.00 | 25625.00 | 24625.00 | 24875.00 | 784 | NASDAQ | BIOL | Thu, Jul 3, 2014 | 25750.00 | 26000.00 | 24937.50 | 25500.00 | 783 | NASDAQ | BIOL | Wed, Jul 2, 2014 | 27375.00 | 27375.00 | 25687.50 | 25750.00 | 782 | NASDAQ | BIOL | Tue, Jul 1, 2014 | 27375.00 | 28000.00 | 26750.00 | 27750.00 | 781 | NASDAQ | BIOL | Mon, Jun 30, 2014 | 25500.00 | 28500.00 | 25125.00 | 27500.00 | 780 | NASDAQ | BIOL | Fri, Jun 27, 2014 | 24500.00 | 26250.00 | 23375.00 | 26000.00 | 779 | NASDAQ | BIOL | Thu, Jun 26, 2014 | 24375.00 | 25500.00 | 23750.00 | 24750.00 | 778 | NASDAQ | BIOL | Wed, Jun 25, 2014 | 24375.00 | 25000.00 | 23750.00 | 24250.00 | 777 | NASDAQ | BIOL | Tue, Jun 24, 2014 | 24625.00 | 26125.00 | 24250.00 | 24750.00 | 776 | NASDAQ | BIOL | Mon, Jun 23, 2014 | 25875.00 | 25875.00 | 24500.00 | 24625.00 | 775 | NASDAQ | BIOL | Fri, Jun 20, 2014 | 26250.00 | 26250.00 | 25250.00 | 25625.00 | 774 | NASDAQ | BIOL | Thu, Jun 19, 2014 | 26500.00 | 27500.00 | 25287.50 | 26000.00 | 773 | NASDAQ | BIOL | Wed, Jun 18, 2014 | 27125.00 | 29187.50 | 26125.00 | 26625.00 | 772 | NASDAQ | BIOL | Tue, Jun 17, 2014 | 24875.00 | 30500.00 | 24625.00 | 28125.00 | 771 | NASDAQ | BIOL | Mon, Jun 16, 2014 | 25125.00 | 26000.00 | 23375.00 | 23500.00 | 770 | NASDAQ | BIOL | Fri, Jun 13, 2014 | 25625.00 | 25625.00 | 25125.00 | 25375.00 | 769 | NASDAQ | BIOL | Thu, Jun 12, 2014 | 26625.00 | 26625.00 | 25000.00 | 25375.00 | 768 | NASDAQ | BIOL | Wed, Jun 11, 2014 | 26500.00 | 27250.00 | 25626.25 | 26625.00 | 767 | NASDAQ | BIOL | Tue, Jun 10, 2014 | 26250.00 | 27102.50 | 25875.00 | 26625.00 | 766 | NASDAQ | BIOL | Mon, Jun 9, 2014 | 24500.00 | 26750.00 | 24500.00 | 26500.00 | 765 | NASDAQ | BIOL | Fri, Jun 6, 2014 | 24250.00 | 24500.00 | 23750.00 | 24500.00 | 764 | NASDAQ | BIOL | Thu, Jun 5, 2014 | 23000.00 | 23875.00 | 22750.00 | 23875.00 | 763 | NASDAQ | BIOL | Wed, Jun 4, 2014 | 23000.00 | 25000.00 | 22750.00 | 22875.00 | 762 | NASDAQ | BIOL | Tue, Jun 3, 2014 | 23750.00 | 23750.00 | 22875.00 | 22875.00 | 761 | NASDAQ | BIOL | Mon, Jun 2, 2014 | 23250.00 | 24125.00 | 22625.00 | 23875.00 | 760 | NASDAQ | BIOL | Fri, May 30, 2014 | 23875.00 | 23875.00 | 23125.00 | 23375.00 | 759 | NASDAQ | BIOL | Thu, May 29, 2014 | 23375.00 | 24375.00 | 23000.00 | 23875.00 | 758 | NASDAQ | BIOL | Wed, May 28, 2014 | 24500.00 | 24875.00 | 23375.00 | 23625.00 | 757 | NASDAQ | BIOL | Tue, May 27, 2014 | 23500.00 | 24625.00 | 23500.00 | 24250.00 | 756 | NASDAQ | BIOL | Fri, May 23, 2014 | 22375.00 | 23625.00 | 22000.00 | 23500.00 | 755 | NASDAQ | BIOL | Thu, May 22, 2014 | 22250.00 | 22750.00 | 22125.00 | 22250.00 | 754 | NASDAQ | BIOL | Wed, May 21, 2014 | 22625.00 | 23000.00 | 22125.00 | 22250.00 | 753 | NASDAQ | BIOL | Tue, May 20, 2014 | 22625.00 | 22812.50 | 22375.00 | 22500.00 | 752 | NASDAQ | BIOL | Mon, May 19, 2014 | 23500.00 | 23618.75 | 22375.00 | 22875.00 | 751 | NASDAQ | BIOL | Fri, May 16, 2014 | 22375.00 | 23500.00 | 22000.00 | 23500.00 | 750 | NASDAQ | BIOL | Thu, May 15, 2014 | 21625.00 | 22750.00 | 21500.00 | 22500.00 | 749 | NASDAQ | BIOL | Wed, May 14, 2014 | 23125.00 | 23125.00 | 21125.00 | 22000.00 | 748 | NASDAQ | BIOL | Tue, May 13, 2014 | 24000.00 | 24125.00 | 23125.00 | 23250.00 | 747 | NASDAQ | BIOL | Mon, May 12, 2014 | 24125.00 | 26625.00 | 23250.00 | 24500.00 | 746 | NASDAQ | BIOL | Fri, May 9, 2014 | 23125.00 | 24125.00 | 22777.50 | 24000.00 | 745 | NASDAQ | BIOL | Thu, May 8, 2014 | 23000.00 | 24625.00 | 22875.00 | 23250.00 | 744 | NASDAQ | BIOL | Wed, May 7, 2014 | 24375.00 | 24875.00 | 22500.00 | 22750.00 | 743 | NASDAQ | BIOL | Tue, May 6, 2014 | 25250.00 | 26000.00 | 24375.00 | 24375.00 | 742 | NASDAQ | BIOL | Mon, May 5, 2014 | 24875.00 | 25500.00 | 24000.00 | 25250.00 | 741 | NASDAQ | BIOL | Fri, May 2, 2014 | 24625.00 | 25750.00 | 24375.00 | 25125.00 | 740 | NASDAQ | BIOL | Thu, May 1, 2014 | 24000.00 | 25000.00 | 23250.00 | 24500.00 | 739 | NASDAQ | BIOL | Wed, Apr 30, 2014 | 25625.00 | 25625.00 | 23750.00 | 24125.00 | 738 | NASDAQ | BIOL | Tue, Apr 29, 2014 | 25250.00 | 26625.00 | 25000.00 | 25500.00 | 737 | NASDAQ | BIOL | Mon, Apr 28, 2014 | 26125.00 | 26750.00 | 25000.00 | 25000.00 | 736 | NASDAQ | BIOL | Fri, Apr 25, 2014 | 27000.00 | 27250.00 | 26250.00 | 26250.00 | 735 | NASDAQ | BIOL | Thu, Apr 24, 2014 | 27625.00 | 27900.00 | 27125.00 | 27125.00 | 734 | NASDAQ | BIOL | Wed, Apr 23, 2014 | 27750.00 | 27750.00 | 27500.00 | 27500.00 | 733 | NASDAQ | BIOL | Tue, Apr 22, 2014 | 28000.00 | 28625.00 | 27875.00 | 28000.00 | 732 | NASDAQ | BIOL | Mon, Apr 21, 2014 | 29000.00 | 29875.00 | 27750.00 | 28000.00 | 731 | NASDAQ | BIOL | Thu, Apr 17, 2014 | 29250.00 | 29612.50 | 28000.00 | 28000.00 | 730 | NASDAQ | BIOL | Wed, Apr 16, 2014 | 29625.00 | 30000.00 | 28375.00 | 29375.00 | 729 | NASDAQ | BIOL | Tue, Apr 15, 2014 | 28250.00 | 29500.00 | 27500.00 | 29500.00 | 728 | NASDAQ | BIOL | Mon, Apr 14, 2014 | 28250.00 | 29000.00 | 27500.00 | 28125.00 | 727 | NASDAQ | BIOL | Fri, Apr 11, 2014 | 27500.00 | 28500.00 | 27125.00 | 28000.00 | 726 | NASDAQ | BIOL | Thu, Apr 10, 2014 | 29375.00 | 29375.00 | 27500.00 | 28250.00 | 725 | NASDAQ | BIOL | Wed, Apr 9, 2014 | 29250.00 | 29625.00 | 28500.00 | 29625.00 | 724 | NASDAQ | BIOL | Tue, Apr 8, 2014 | 26375.00 | 29375.00 | 26375.00 | 29125.00 | 723 | NASDAQ | BIOL | Mon, Apr 7, 2014 | 27625.00 | 27753.75 | 25876.25 | 26250.00 | 722 | NASDAQ | BIOL | Fri, Apr 4, 2014 | 29375.00 | 29375.00 | 27026.25 | 27875.00 | 721 | NASDAQ | BIOL | Thu, Apr 3, 2014 | 29500.00 | 30187.50 | 28750.00 | 29125.00 | 720 | NASDAQ | BIOL | Wed, Apr 2, 2014 | 29875.00 | 30500.00 | 29500.00 | 29750.00 | 719 | NASDAQ | BIOL | Tue, Apr 1, 2014 | 30125.00 | 30875.00 | 29500.00 | 29875.00 | 718 | NASDAQ | BIOL | Mon, Mar 31, 2014 | 30125.00 | 31123.75 | 29625.00 | 30125.00 | 717 | NASDAQ | BIOL | Fri, Mar 28, 2014 | 29250.00 | 30125.00 | 29000.00 | 30125.00 | 716 | NASDAQ | BIOL | Thu, Mar 27, 2014 | 30000.00 | 31248.75 | 28375.00 | 29375.00 | 715 | NASDAQ | BIOL | Wed, Mar 26, 2014 | 32000.00 | 32500.00 | 30125.00 | 30125.00 | 714 | NASDAQ | BIOL | Tue, Mar 25, 2014 | 32875.00 | 33375.00 | 31750.00 | 31875.00 | 713 | NASDAQ | BIOL | Mon, Mar 24, 2014 | 33750.00 | 33750.00 | 31625.00 | 32875.00 | 712 | NASDAQ | BIOL | Fri, Mar 21, 2014 | 33000.00 | 34500.00 | 32535.00 | 33875.00 | 711 | NASDAQ | BIOL | Thu, Mar 20, 2014 | 34875.00 | 36000.00 | 32748.75 | 33000.00 | 710 | NASDAQ | BIOL | Wed, Mar 19, 2014 | 36375.00 | 37000.00 | 34750.00 | 35000.00 | 709 | NASDAQ | BIOL | Tue, Mar 18, 2014 | 36625.00 | 37250.00 | 36250.00 | 36625.00 | 708 | NASDAQ | BIOL | Mon, Mar 17, 2014 | 36375.00 | 36875.00 | 36250.00 | 36625.00 | 707 | NASDAQ | BIOL | Fri, Mar 14, 2014 | 35875.00 | 37126.25 | 35625.00 | 36375.00 | 706 | NASDAQ | BIOL | Thu, Mar 13, 2014 | 36250.00 | 36375.00 | 35625.00 | 36000.00 | 705 | NASDAQ | BIOL | Wed, Mar 12, 2014 | 35125.00 | 36500.00 | 34250.00 | 36250.00 | 704 | NASDAQ | BIOL | Tue, Mar 11, 2014 | 35820.90 | 36567.16 | 34701.49 | 35199.01 | 703 | NASDAQ | BIOL | Mon, Mar 10, 2014 | 35572.14 | 36318.41 | 35199.01 | 35696.52 | 702 | NASDAQ | BIOL | Fri, Mar 7, 2014 | 36318.41 | 36442.79 | 35074.63 | 35447.76 | 701 | NASDAQ | BIOL | Thu, Mar 6, 2014 | 35447.76 | 37686.57 | 34825.87 | 36442.79 | 700 | NASDAQ | BIOL | Wed, Mar 5, 2014 | 39676.62 | 40796.02 | 38554.73 | 40174.13 | 699 | NASDAQ | BIOL | Tue, Mar 4, 2014 | 37935.32 | 41293.53 | 37932.84 | 39925.37 | 698 | NASDAQ | BIOL | Mon, Mar 3, 2014 | 37686.57 | 38801.00 | 36069.65 | 37313.43 | 697 | NASDAQ | BIOL | Fri, Feb 28, 2014 | 39552.24 | 40670.40 | 37686.57 | 38432.84 | 696 | NASDAQ | BIOL | Thu, Feb 27, 2014 | 40422.89 | 41169.15 | 39179.10 | 39427.86 | 695 | NASDAQ | BIOL | Wed, Feb 26, 2014 | 39303.48 | 41911.69 | 39054.73 | 40796.02 | 694 | NASDAQ | BIOL | Tue, Feb 25, 2014 | 42537.31 | 42660.45 | 39179.10 | 40796.02 | 693 | NASDAQ | BIOL | Mon, Feb 24, 2014 | 38184.08 | 42910.45 | 38184.08 | 41791.05 | 692 | NASDAQ | BIOL | Fri, Feb 21, 2014 | 39303.48 | 41417.91 | 37810.95 | 37935.32 | 691 | NASDAQ | BIOL | Thu, Feb 20, 2014 | 37686.57 | 41542.29 | 37460.20 | 39552.24 | 690 | NASDAQ | BIOL | Wed, Feb 19, 2014 | 36567.16 | 36567.16 | 33955.22 | 35199.01 | 689 | NASDAQ | BIOL | Tue, Feb 18, 2014 | 35447.76 | 36567.16 | 35447.76 | 36194.03 | 688 | NASDAQ | BIOL | Fri, Feb 14, 2014 | 34825.87 | 36567.16 | 34825.87 | 35199.01 | 687 | NASDAQ | BIOL | Thu, Feb 13, 2014 | 33457.71 | 35074.63 | 32711.44 | 34701.49 | 686 | NASDAQ | BIOL | Wed, Feb 12, 2014 | 33582.09 | 34202.74 | 31467.66 | 32213.93 | 685 | NASDAQ | BIOL | Tue, Feb 11, 2014 | 32587.07 | 33830.85 | 31592.04 | 33706.47 | 684 | NASDAQ | BIOL | Mon, Feb 10, 2014 | 32089.55 | 32835.82 | 29975.12 | 31840.80 | 683 | NASDAQ | BIOL | Fri, Feb 7, 2014 | 32587.07 | 36567.16 | 31343.28 | 31965.17 | 682 | NASDAQ | BIOL | Thu, Feb 6, 2014 | 29104.48 | 35447.76 | 29104.48 | 32587.07 | 681 | NASDAQ | BIOL | Wed, Feb 5, 2014 | 29353.23 | 30467.66 | 27985.08 | 28606.97 | 680 | NASDAQ | BIOL | Tue, Feb 4, 2014 | 28482.59 | 30347.02 | 28358.21 | 28980.10 | 679 | NASDAQ | BIOL | Mon, Feb 3, 2014 | 29850.75 | 30099.50 | 27487.56 | 28482.59 | 678 | NASDAQ | BIOL | Fri, Jan 31, 2014 | 30099.50 | 30970.15 | 29850.75 | 30099.50 | 677 | NASDAQ | BIOL | Thu, Jan 30, 2014 | 30721.39 | 31467.66 | 30099.50 | 30721.39 | 676 | NASDAQ | BIOL | Wed, Jan 29, 2014 | 30472.64 | 30597.02 | 29477.61 | 29975.12 | 675 | NASDAQ | BIOL | Tue, Jan 28, 2014 | 31467.66 | 32524.88 | 29987.56 | 30721.39 | 674 | NASDAQ | BIOL | Mon, Jan 27, 2014 | 33955.22 | 35385.57 | 29726.37 | 31592.04 | 673 | NASDAQ | BIOL | Fri, Jan 24, 2014 | 34825.87 | 35447.76 | 33457.71 | 33582.09 | 672 | NASDAQ | BIOL | Thu, Jan 23, 2014 | 36069.65 | 36815.92 | 34825.87 | 35199.01 | 671 | NASDAQ | BIOL | Wed, Jan 22, 2014 | 35945.27 | 37189.05 | 34950.25 | 36194.03 | 670 | NASDAQ | BIOL | Tue, Jan 21, 2014 | 36815.92 | 36815.92 | 33208.96 | 35074.63 | 669 | NASDAQ | BIOL | Fri, Jan 17, 2014 | 38432.84 | 40796.02 | 37313.43 | 37562.19 | 668 | NASDAQ | BIOL | Thu, Jan 16, 2014 | 38184.08 | 38557.21 | 37562.19 | 38059.70 | 667 | NASDAQ | BIOL | Wed, Jan 15, 2014 | 38557.21 | 38917.91 | 37437.81 | 38184.08 | 666 | NASDAQ | BIOL | Tue, Jan 14, 2014 | 36691.54 | 39054.73 | 36069.65 | 38557.21 | 665 | NASDAQ | BIOL | Mon, Jan 13, 2014 | 39303.48 | 39676.62 | 36194.03 | 36691.54 | 664 | NASDAQ | BIOL | Fri, Jan 10, 2014 | 36691.54 | 39179.10 | 36069.65 | 39054.73 | 663 | NASDAQ | BIOL | Thu, Jan 9, 2014 | 34950.25 | 36318.41 | 34203.98 | 35820.90 | 662 | NASDAQ | BIOL | Wed, Jan 8, 2014 | 35447.76 | 35945.27 | 34328.36 | 34701.49 | 661 | NASDAQ | BIOL | Tue, Jan 7, 2014 | 37313.43 | 37313.43 | 34266.17 | 35572.14 | 660 | NASDAQ | BIOL | Mon, Jan 6, 2014 | 33582.09 | 36691.54 | 32960.20 | 36691.54 | 659 | NASDAQ | BIOL | Fri, Jan 3, 2014 | 33830.85 | 34701.49 | 32711.44 | 33208.96 | 658 | NASDAQ | BIOL | Thu, Jan 2, 2014 | 36567.16 | 36567.16 | 33582.09 | 33830.85 | 657 | NASDAQ | BIOL | Tue, Dec 31, 2013 | 37810.95 | 37935.32 | 33832.09 | 35199.01 | 656 | NASDAQ | BIOL | Mon, Dec 30, 2013 | 39179.10 | 44154.23 | 36194.03 | 38059.70 | 655 | NASDAQ | BIOL | Fri, Dec 27, 2013 | 26865.67 | 32835.82 | 26865.67 | 32338.31 | 654 | NASDAQ | BIOL | Thu, Dec 26, 2013 | 25870.65 | 26865.67 | 25746.27 | 26741.29 | 653 | NASDAQ | BIOL | Tue, Dec 24, 2013 | 26865.67 | 26865.67 | 25000.00 | 25373.13 | 652 | NASDAQ | BIOL | Mon, Dec 23, 2013 | 27736.32 | 27983.83 | 26368.16 | 26741.29 | 651 | NASDAQ | BIOL | Fri, Dec 20, 2013 | 26368.16 | 27611.94 | 26243.78 | 27238.81 | 650 | NASDAQ | BIOL | Thu, Dec 19, 2013 | 25373.13 | 26243.78 | 25373.13 | 26243.78 | 649 | NASDAQ | BIOL | Wed, Dec 18, 2013 | 24004.98 | 25746.27 | 23279.85 | 25621.89 | 648 | NASDAQ | BIOL | Tue, Dec 17, 2013 | 23507.46 | 24376.87 | 23134.33 | 24253.73 | 647 | NASDAQ | BIOL | Mon, Dec 16, 2013 | 22512.44 | 23631.84 | 22512.44 | 23507.46 | 646 | NASDAQ | BIOL | Fri, Dec 13, 2013 | 22388.06 | 22636.82 | 21890.55 | 22636.82 | 645 | NASDAQ | BIOL | Thu, Dec 12, 2013 | 22263.68 | 23007.46 | 21766.17 | 22263.68 | 644 | NASDAQ | BIOL | Wed, Dec 11, 2013 | 22276.68 | 22276.68 | 21410.36 | 22152.92 | 643 | NASDAQ | BIOL | Tue, Dec 10, 2013 | 22400.44 | 22604.64 | 21286.60 | 21410.36 | 642 | NASDAQ | BIOL | Mon, Dec 9, 2013 | 22276.68 | 22276.68 | 21286.60 | 22152.92 | 641 | NASDAQ | BIOL | Fri, Dec 6, 2013 | 21534.12 | 21905.40 | 20791.57 | 21905.40 | 640 | NASDAQ | BIOL | Thu, Dec 5, 2013 | 21039.08 | 21655.41 | 20915.32 | 20915.32 | 639 | NASDAQ | BIOL | Wed, Dec 4, 2013 | 21039.08 | 21410.36 | 20915.32 | 20915.32 | 638 | NASDAQ | BIOL | Tue, Dec 3, 2013 | 21039.08 | 21410.36 | 20667.81 | 20915.32 | 637 | NASDAQ | BIOL | Mon, Dec 2, 2013 | 22029.16 | 22771.71 | 21100.96 | 21162.84 | 636 | NASDAQ | BIOL | Fri, Nov 29, 2013 | 21781.64 | 22152.92 | 21535.36 | 22029.16 | 635 | NASDAQ | BIOL | Wed, Nov 27, 2013 | 21657.88 | 21657.88 | 20791.57 | 21534.12 | 634 | NASDAQ | BIOL | Tue, Nov 26, 2013 | 21905.40 | 22276.68 | 21039.08 | 21534.12 | 633 | NASDAQ | BIOL | Mon, Nov 25, 2013 | 20915.32 | 22647.95 | 20421.52 | 21905.40 | 632 | NASDAQ | BIOL | Fri, Nov 22, 2013 | 20049.01 | 20049.01 | 19801.49 | 19925.25 | 631 | NASDAQ | BIOL | Thu, Nov 21, 2013 | 19801.49 | 20172.77 | 19677.73 | 20049.01 | 630 | NASDAQ | BIOL | Wed, Nov 20, 2013 | 19306.45 | 20049.01 | 19182.69 | 19801.49 | 629 | NASDAQ | BIOL | Tue, Nov 19, 2013 | 20049.01 | 20049.01 | 19182.69 | 19553.97 | 628 | NASDAQ | BIOL | Mon, Nov 18, 2013 | 20420.29 | 20915.32 | 19801.49 | 19925.25 | 627 | NASDAQ | BIOL | Fri, Nov 15, 2013 | 20915.32 | 21410.36 | 19801.49 | 20296.53 | 626 | NASDAQ | BIOL | Thu, Nov 14, 2013 | 20420.29 | 21162.84 | 19553.97 | 21039.08 | 625 | NASDAQ | BIOL | Wed, Nov 13, 2013 | 18687.66 | 20296.53 | 18563.90 | 20296.53 | 624 | NASDAQ | BIOL | Tue, Nov 12, 2013 | 21781.64 | 22029.16 | 18316.38 | 18687.66 | 623 | NASDAQ | BIOL | Mon, Nov 11, 2013 | 22647.95 | 23390.51 | 22647.95 | 23019.23 | 622 | NASDAQ | BIOL | Fri, Nov 8, 2013 | 22524.20 | 23390.51 | 22524.20 | 22647.95 | 621 | NASDAQ | BIOL | Thu, Nov 7, 2013 | 24009.31 | 24009.31 | 22400.44 | 22524.20 | 620 | NASDAQ | BIOL | Wed, Nov 6, 2013 | 24628.10 | 24999.38 | 24009.31 | 24009.31 | 619 | NASDAQ | BIOL | Tue, Nov 5, 2013 | 23514.27 | 24380.59 | 23019.23 | 24380.59 | 618 | NASDAQ | BIOL | Mon, Nov 4, 2013 | 22276.68 | 23699.91 | 21657.88 | 23514.27 | 617 | NASDAQ | BIOL | Fri, Nov 1, 2013 | 23019.23 | 23390.51 | 21657.88 | 22276.68 | 616 | NASDAQ | BIOL | Thu, Oct 31, 2013 | 23638.03 | 23638.03 | 22895.47 | 23142.99 | 615 | NASDAQ | BIOL | Wed, Oct 30, 2013 | 24133.07 | 24133.07 | 23514.27 | 23514.27 | 614 | NASDAQ | BIOL | Tue, Oct 29, 2013 | 24009.31 | 24318.71 | 23514.27 | 24009.31 | 613 | NASDAQ | BIOL | Mon, Oct 28, 2013 | 24999.38 | 25618.18 | 23514.27 | 23761.79 | 612 | NASDAQ | BIOL | Fri, Oct 25, 2013 | 25865.70 | 27474.57 | 24875.62 | 24999.38 | 611 | NASDAQ | BIOL | Thu, Oct 24, 2013 | 27103.29 | 27227.05 | 24999.38 | 25618.18 | 610 | NASDAQ | BIOL | Wed, Oct 23, 2013 | 25865.70 | 27969.61 | 24875.62 | 27227.05 | 609 | NASDAQ | BIOL | Tue, Oct 22, 2013 | 25618.18 | 26360.73 | 25123.14 | 25865.70 | 608 | NASDAQ | BIOL | Mon, Oct 21, 2013 | 26360.73 | 26732.01 | 24751.86 | 25370.66 | 607 | NASDAQ | BIOL | Fri, Oct 18, 2013 | 24751.86 | 26599.59 | 23886.79 | 25865.70 | 606 | NASDAQ | BIOL | Thu, Oct 17, 2013 | 24380.59 | 24380.59 | 23761.79 | 24318.71 | 605 | NASDAQ | BIOL | Wed, Oct 16, 2013 | 23638.03 | 25123.14 | 23514.27 | 24133.07 | 604 | NASDAQ | BIOL | Tue, Oct 15, 2013 | 23638.03 | 25494.42 | 23266.75 | 23514.27 | 603 | NASDAQ | BIOL | Mon, Oct 14, 2013 | 23514.27 | 23761.79 | 23142.99 | 23638.03 | 602 | NASDAQ | BIOL | Fri, Oct 11, 2013 | 23761.79 | 23873.17 | 23019.23 | 23514.27 | 601 | NASDAQ | BIOL | Thu, Oct 10, 2013 | 23390.51 | 24009.31 | 23019.23 | 23761.79 | 600 | NASDAQ | BIOL | Wed, Oct 9, 2013 | 23638.03 | 23638.03 | 22895.47 | 23142.99 | 599 | NASDAQ | BIOL | Tue, Oct 8, 2013 | 24133.07 | 24256.83 | 23390.51 | 23390.51 | 598 | NASDAQ | BIOL | Mon, Oct 7, 2013 | 23885.55 | 24133.07 | 23761.79 | 24009.31 | 597 | NASDAQ | BIOL | Fri, Oct 4, 2013 | 23638.03 | 24380.59 | 23638.03 | 24133.07 | 596 | NASDAQ | BIOL | Thu, Oct 3, 2013 | 24133.07 | 24133.07 | 23638.03 | 23638.03 | 595 | NASDAQ | BIOL | Wed, Oct 2, 2013 | 24628.10 | 24999.38 | 24009.31 | 24009.31 | 594 | NASDAQ | BIOL | Tue, Oct 1, 2013 | 23638.03 | 25246.90 | 23514.27 | 24628.10 | 593 | NASDAQ | BIOL | Mon, Sep 30, 2013 | 24628.10 | 24751.86 | 23638.03 | 23662.78 | 592 | NASDAQ | BIOL | Fri, Sep 27, 2013 | 25246.90 | 25618.18 | 24504.34 | 24875.62 | 591 | NASDAQ | BIOL | Thu, Sep 26, 2013 | 26113.22 | 26360.73 | 24751.86 | 25494.42 | 590 | NASDAQ | BIOL | Wed, Sep 25, 2013 | 25370.66 | 26608.25 | 25370.66 | 25741.94 | 589 | NASDAQ | BIOL | Tue, Sep 24, 2013 | 23019.23 | 26126.83 | 23019.23 | 25370.66 | 588 | NASDAQ | BIOL | Mon, Sep 23, 2013 | 23638.03 | 23638.03 | 22647.95 | 23019.23 | 587 | NASDAQ | BIOL | Fri, Sep 20, 2013 | 22895.47 | 23761.79 | 22771.71 | 23266.75 | 586 | NASDAQ | BIOL | Thu, Sep 19, 2013 | 24256.83 | 24256.83 | 22276.68 | 22895.47 | 585 | NASDAQ | BIOL | Wed, Sep 18, 2013 | 24628.10 | 25123.14 | 24009.31 | 24133.07 | 584 | NASDAQ | BIOL | Tue, Sep 17, 2013 | 25370.66 | 25370.66 | 24256.83 | 24504.34 | 583 | NASDAQ | BIOL | Mon, Sep 16, 2013 | 26484.49 | 26732.01 | 24751.86 | 24999.38 | 582 | NASDAQ | BIOL | Fri, Sep 13, 2013 | 25865.70 | 27722.09 | 25494.42 | 26608.25 | 581 | NASDAQ | BIOL | Thu, Sep 12, 2013 | 24999.38 | 26855.77 | 24875.62 | 25865.70 | 580 | NASDAQ | BIOL | Wed, Sep 11, 2013 | 24133.07 | 25246.90 | 23761.79 | 24751.86 | 579 | NASDAQ | BIOL | Tue, Sep 10, 2013 | 22895.47 | 25618.18 | 22524.20 | 24009.31 | 578 | NASDAQ | BIOL | Mon, Sep 9, 2013 | 23390.51 | 24009.31 | 22029.16 | 22524.20 | 577 | NASDAQ | BIOL | Fri, Sep 6, 2013 | 23142.99 | 23514.27 | 22276.68 | 23142.99 | 576 | NASDAQ | BIOL | Thu, Sep 5, 2013 | 22647.95 | 23761.79 | 22647.95 | 22895.47 | 575 | NASDAQ | BIOL | Wed, Sep 4, 2013 | 21905.40 | 23142.99 | 21534.12 | 22647.95 | 574 | NASDAQ | BIOL | Tue, Sep 3, 2013 | 21905.40 | 22152.92 | 21286.60 | 22029.16 | 573 | NASDAQ | BIOL | Fri, Aug 30, 2013 | 22029.16 | 22140.54 | 20912.85 | 21162.84 | 572 | NASDAQ | BIOL | Thu, Aug 29, 2013 | 21905.40 | 22524.20 | 21162.84 | 22152.92 | 571 | NASDAQ | BIOL | Wed, Aug 28, 2013 | 20915.32 | 22771.71 | 20667.81 | 21905.40 | 570 | NASDAQ | BIOL | Tue, Aug 27, 2013 | 22412.13 | 22412.13 | 20318.69 | 21180.70 | 569 | NASDAQ | BIOL | Mon, Aug 26, 2013 | 22781.57 | 23274.14 | 21550.13 | 22904.71 | 568 | NASDAQ | BIOL | Fri, Aug 23, 2013 | 20195.55 | 22904.71 | 19826.12 | 22535.28 | 567 | NASDAQ | BIOL | Thu, Aug 22, 2013 | 20811.27 | 21057.55 | 19702.98 | 20441.84 | 566 | NASDAQ | BIOL | Wed, Aug 21, 2013 | 19087.26 | 20934.41 | 18717.83 | 20688.12 | 565 | NASDAQ | BIOL | Tue, Aug 20, 2013 | 19826.12 | 20317.46 | 17732.68 | 19826.12 | 564 | NASDAQ | BIOL | Mon, Aug 19, 2013 | 20072.41 | 21301.38 | 19702.98 | 19826.12 | 563 | NASDAQ | BIOL | Fri, Aug 16, 2013 | 23151.00 | 23151.00 | 19087.26 | 19702.98 | 562 | NASDAQ | BIOL | Thu, Aug 15, 2013 | 21426.99 | 24382.43 | 19579.83 | 22904.71 | 561 | NASDAQ | BIOL | Wed, Aug 14, 2013 | 22288.99 | 22288.99 | 14284.66 | 14777.23 | 560 | NASDAQ | BIOL | Tue, Aug 13, 2013 | 24136.15 | 24259.29 | 22165.85 | 22288.99 | 559 | NASDAQ | BIOL | Mon, Aug 12, 2013 | 24382.43 | 25860.16 | 22904.71 | 23889.86 | 558 | NASDAQ | BIOL | Fri, Aug 9, 2013 | 30785.90 | 30970.61 | 23274.14 | 23889.86 | 557 | NASDAQ | BIOL | Thu, Aug 8, 2013 | 40021.67 | 40021.67 | 30599.95 | 30909.04 | 556 | NASDAQ | BIOL | Wed, Aug 7, 2013 | 43962.26 | 44824.27 | 41868.82 | 42115.11 | 555 | NASDAQ | BIOL | Tue, Aug 6, 2013 | 43715.98 | 44947.41 | 43100.26 | 44208.55 | 554 | NASDAQ | BIOL | Mon, Aug 5, 2013 | 44085.41 | 44085.41 | 42853.97 | 43715.98 | 553 | NASDAQ | BIOL | Fri, Aug 2, 2013 | 44085.41 | 46178.85 | 43715.98 | 43839.12 | 552 | NASDAQ | BIOL | Thu, Aug 1, 2013 | 44824.27 | 45686.27 | 43715.98 | 44577.98 | 551 | NASDAQ | BIOL | Wed, Jul 31, 2013 | 43100.26 | 45563.13 | 41868.82 | 44947.41 | 550 | NASDAQ | BIOL | Tue, Jul 30, 2013 | 45809.42 | 46117.28 | 43371.17 | 44085.41 | 549 | NASDAQ | BIOL | Mon, Jul 29, 2013 | 47410.28 | 47410.28 | 44701.13 | 45439.99 | 548 | NASDAQ | BIOL | Fri, Jul 26, 2013 | 47410.28 | 48026.00 | 46178.85 | 47410.28 | 547 | NASDAQ | BIOL | Thu, Jul 25, 2013 | 47287.14 | 48395.43 | 46055.70 | 47656.57 | 546 | NASDAQ | BIOL | Wed, Jul 24, 2013 | 47779.72 | 47779.72 | 45439.99 | 46425.14 | 545 | NASDAQ | BIOL | Tue, Jul 23, 2013 | 48026.00 | 49011.15 | 47164.00 | 47656.57 | 544 | NASDAQ | BIOL | Mon, Jul 22, 2013 | 46794.57 | 49257.44 | 46548.28 | 47779.72 | 543 | NASDAQ | BIOL | Fri, Jul 19, 2013 | 47779.72 | 47779.72 | 46671.42 | 47040.85 | 542 | NASDAQ | BIOL | Thu, Jul 18, 2013 | 49380.58 | 51104.59 | 47533.43 | 48149.15 | 541 | NASDAQ | BIOL | Wed, Jul 17, 2013 | 46671.42 | 49750.01 | 46178.85 | 49503.73 | 540 | NASDAQ | BIOL | Tue, Jul 16, 2013 | 45070.56 | 46917.71 | 43715.98 | 46671.42 | 539 | NASDAQ | BIOL | Mon, Jul 15, 2013 | 44208.55 | 45439.99 | 43715.98 | 45193.70 | 538 | NASDAQ | BIOL | Fri, Jul 12, 2013 | 45563.13 | 46671.42 | 43777.55 | 44331.69 | 537 | NASDAQ | BIOL | Thu, Jul 11, 2013 | 43346.55 | 45439.99 | 42361.40 | 45439.99 | 536 | NASDAQ | BIOL | Wed, Jul 10, 2013 | 42484.54 | 43223.40 | 41745.68 | 42977.12 | 535 | NASDAQ | BIOL | Tue, Jul 9, 2013 | 42484.54 | 43592.83 | 42115.11 | 42607.68 | 534 | NASDAQ | BIOL | Mon, Jul 8, 2013 | 43469.69 | 44208.55 | 42361.40 | 42607.68 | 533 | NASDAQ | BIOL | Fri, Jul 5, 2013 | 43592.83 | 44577.98 | 41253.10 | 43469.69 | 532 | NASDAQ | BIOL | Wed, Jul 3, 2013 | 43715.98 | 44701.13 | 42361.40 | 43839.12 | 531 | NASDAQ | BIOL | Tue, Jul 2, 2013 | 44208.55 | 44579.21 | 41930.39 | 43592.83 | 530 | NASDAQ | BIOL | Mon, Jul 1, 2013 | 44331.69 | 44331.69 | 41991.97 | 43962.26 | 529 | NASDAQ | BIOL | Fri, Jun 28, 2013 | 45439.99 | 45563.13 | 43100.26 | 44085.41 | 528 | NASDAQ | BIOL | Thu, Jun 27, 2013 | 46178.85 | 46794.57 | 44577.98 | 45316.84 | 527 | NASDAQ | BIOL | Wed, Jun 26, 2013 | 44208.55 | 47348.71 | 43346.55 | 46178.85 | 526 | NASDAQ | BIOL | Tue, Jun 25, 2013 | 45563.13 | 45563.13 | 41868.82 | 43962.26 | 525 | NASDAQ | BIOL | Mon, Jun 24, 2013 | 46055.70 | 46178.85 | 44701.13 | 44947.41 | 524 | NASDAQ | BIOL | Fri, Jun 21, 2013 | 45070.56 | 47040.85 | 44454.84 | 46178.85 | 523 | NASDAQ | BIOL | Thu, Jun 20, 2013 | 47779.72 | 47779.72 | 44947.41 | 45193.70 | 522 | NASDAQ | BIOL | Wed, Jun 19, 2013 | 49380.58 | 49503.73 | 47164.00 | 47779.72 | 521 | NASDAQ | BIOL | Tue, Jun 18, 2013 | 53321.18 | 56398.54 | 48395.43 | 49011.15 | 520 | NASDAQ | BIOL | Mon, Jun 17, 2013 | 48149.15 | 53690.61 | 47410.28 | 52705.46 | 519 | NASDAQ | BIOL | Fri, Jun 14, 2013 | 47533.43 | 47533.43 | 45563.13 | 45686.27 | 518 | NASDAQ | BIOL | Thu, Jun 13, 2013 | 46548.28 | 48518.58 | 46178.85 | 47656.57 | 517 | NASDAQ | BIOL | Wed, Jun 12, 2013 | 48764.86 | 49873.16 | 46301.99 | 46794.57 | 516 | NASDAQ | BIOL | Tue, Jun 11, 2013 | 49257.44 | 49870.09 | 48277.19 | 49012.38 | 515 | NASDAQ | BIOL | Mon, Jun 10, 2013 | 49625.03 | 51463.00 | 48154.66 | 49747.56 | 514 | NASDAQ | BIOL | Fri, Jun 7, 2013 | 49012.38 | 50115.16 | 48522.25 | 49870.09 | 513 | NASDAQ | BIOL | Thu, Jun 6, 2013 | 51217.93 | 52688.30 | 48644.78 | 49012.38 | 512 | NASDAQ | BIOL | Wed, Jun 5, 2013 | 53300.96 | 53411.24 | 50727.81 | 51095.40 | 511 | NASDAQ | BIOL | Tue, Jun 4, 2013 | 55138.92 | 55138.92 | 52320.71 | 53668.55 | 510 | NASDAQ | BIOL | Mon, Jun 3, 2013 | 58447.26 | 58692.32 | 53484.76 | 54771.33 | 509 | NASDAQ | BIOL | Fri, May 31, 2013 | 57589.54 | 58202.20 | 55383.99 | 58079.67 | 508 | NASDAQ | BIOL | Thu, May 30, 2013 | 57221.95 | 57834.60 | 56486.76 | 57344.48 | 507 | NASDAQ | BIOL | Wed, May 29, 2013 | 59304.98 | 59304.98 | 56486.76 | 57589.54 | 506 | NASDAQ | BIOL | Tue, May 28, 2013 | 56486.76 | 58202.20 | 55751.58 | 57957.14 | 505 | NASDAQ | BIOL | Fri, May 24, 2013 | 57957.14 | 58079.67 | 55506.52 | 56119.17 | 504 | NASDAQ | BIOL | Thu, May 23, 2013 | 59672.57 | 59672.57 | 56854.36 | 58447.26 | 503 | NASDAQ | BIOL | Wed, May 22, 2013 | 58324.73 | 60652.82 | 57589.54 | 60530.28 | 502 | NASDAQ | BIOL | Tue, May 21, 2013 | 58937.38 | 59427.51 | 56241.70 | 57834.60 | 501 | NASDAQ | BIOL | Mon, May 20, 2013 | 58202.20 | 60652.82 | 58202.20 | 58814.85 | 500 | NASDAQ | BIOL | Fri, May 17, 2013 | 59550.04 | 60775.35 | 58569.79 | 58827.10 | 499 | NASDAQ | BIOL | Thu, May 16, 2013 | 58937.38 | 62245.72 | 58202.20 | 59795.10 | 498 | NASDAQ | BIOL | Wed, May 15, 2013 | 59304.98 | 60530.28 | 57712.07 | 59182.44 | 497 | NASDAQ | BIOL | Tue, May 14, 2013 | 59917.63 | 60162.69 | 58692.32 | 59304.98 | 496 | NASDAQ | BIOL | Mon, May 13, 2013 | 60652.82 | 61142.94 | 58692.32 | 60162.69 | 495 | NASDAQ | BIOL | Fri, May 10, 2013 | 58447.26 | 61265.47 | 58153.18 | 60652.82 | 494 | NASDAQ | BIOL | Thu, May 9, 2013 | 59795.10 | 61142.94 | 58202.20 | 58937.38 | 493 | NASDAQ | BIOL | Wed, May 8, 2013 | 61878.13 | 62490.78 | 54648.80 | 60162.69 | 492 | NASDAQ | BIOL | Tue, May 7, 2013 | 66166.71 | 68004.67 | 62490.78 | 62613.31 | 491 | NASDAQ | BIOL | Mon, May 6, 2013 | 63103.43 | 65431.52 | 62000.66 | 65186.46 | 490 | NASDAQ | BIOL | Fri, May 3, 2013 | 62980.90 | 64941.40 | 62857.15 | 63471.03 | 489 | NASDAQ | BIOL | Thu, May 2, 2013 | 62000.66 | 64941.40 | 62000.66 | 62858.37 | 488 | NASDAQ | BIOL | Wed, May 1, 2013 | 65799.12 | 65921.65 | 60162.69 | 61878.13 | 487 | NASDAQ | BIOL | Tue, Apr 30, 2013 | 65186.46 | 65554.05 | 61388.00 | 64941.40 | 486 | NASDAQ | BIOL | Mon, Apr 29, 2013 | 72905.91 | 74131.22 | 61388.00 | 64696.34 | 485 | NASDAQ | BIOL | Fri, Apr 26, 2013 | 70210.23 | 72783.38 | 69759.32 | 72293.26 | 484 | NASDAQ | BIOL | Thu, Apr 25, 2013 | 68004.67 | 71680.60 | 68004.67 | 70210.23 | 483 | NASDAQ | BIOL | Wed, Apr 24, 2013 | 67759.61 | 68862.39 | 66656.83 | 67759.61 | 482 | NASDAQ | BIOL | Tue, Apr 23, 2013 | 65431.52 | 69095.20 | 64328.74 | 67637.08 | 481 | NASDAQ | BIOL | Mon, Apr 22, 2013 | 62123.19 | 63961.15 | 61510.53 | 63103.43 | 480 | NASDAQ | BIOL | Fri, Apr 19, 2013 | 62858.37 | 63225.97 | 62000.66 | 62000.66 | 479 | NASDAQ | BIOL | Thu, Apr 18, 2013 | 63348.50 | 63348.50 | 61510.53 | 62613.31 | 478 | NASDAQ | BIOL | Wed, Apr 17, 2013 | 64083.68 | 64818.87 | 61633.06 | 63348.50 | 477 | NASDAQ | BIOL | Tue, Apr 16, 2013 | 63716.09 | 64207.44 | 62490.78 | 63961.15 | 476 | NASDAQ | BIOL | Mon, Apr 15, 2013 | 62490.78 | 64451.28 | 61265.47 | 62123.19 | 475 | NASDAQ | BIOL | Fri, Apr 12, 2013 | 61265.47 | 65431.52 | 61265.47 | 62980.90 | 474 | NASDAQ | BIOL | Thu, Apr 11, 2013 | 57712.07 | 62980.90 | 56364.23 | 61755.59 | 473 | NASDAQ | BIOL | Wed, Apr 10, 2013 | 57589.54 | 57589.54 | 53178.43 | 54526.27 | 472 | NASDAQ | BIOL | Tue, Apr 9, 2013 | 51340.46 | 56241.70 | 51279.20 | 55518.77 | 471 | NASDAQ | BIOL | Mon, Apr 8, 2013 | 50237.69 | 52565.77 | 50237.69 | 50972.87 | 470 | NASDAQ | BIOL | Fri, Apr 5, 2013 | 50237.69 | 50727.81 | 49134.91 | 50360.22 | 469 | NASDAQ | BIOL | Thu, Apr 4, 2013 | 51095.40 | 51953.12 | 49012.38 | 51340.46 | 468 | NASDAQ | BIOL | Wed, Apr 3, 2013 | 52933.37 | 52933.37 | 49625.03 | 50727.81 | 467 | NASDAQ | BIOL | Tue, Apr 2, 2013 | 51340.46 | 53668.55 | 50651.84 | 52198.18 | 466 | NASDAQ | BIOL | Mon, Apr 1, 2013 | 49012.38 | 50727.81 | 48767.31 | 50482.75 | 465 | NASDAQ | BIOL | Thu, Mar 28, 2013 | 46929.35 | 49134.91 | 45949.10 | 48767.31 | 464 | NASDAQ | BIOL | Wed, Mar 27, 2013 | 48889.85 | 49012.38 | 46561.76 | 47051.88 | 463 | NASDAQ | BIOL | Tue, Mar 26, 2013 | 49012.38 | 49625.03 | 48522.25 | 48522.25 | 462 | NASDAQ | BIOL | Mon, Mar 25, 2013 | 49134.91 | 50588.12 | 48399.72 | 49379.97 | 461 | NASDAQ | BIOL | Fri, Mar 22, 2013 | 52565.77 | 52565.77 | 46806.82 | 49012.38 | 460 | NASDAQ | BIOL | Thu, Mar 21, 2013 | 52688.30 | 53546.02 | 51463.00 | 51830.59 | 459 | NASDAQ | BIOL | Wed, Mar 20, 2013 | 52198.18 | 53791.08 | 51585.53 | 53055.90 | 458 | NASDAQ | BIOL | Tue, Mar 19, 2013 | 50115.16 | 54305.71 | 49625.03 | 52443.24 | 457 | NASDAQ | BIOL | Mon, Mar 18, 2013 | 47909.60 | 50727.81 | 46929.35 | 49502.50 | 456 | NASDAQ | BIOL | Fri, Mar 15, 2013 | 48767.31 | 49992.62 | 48644.78 | 48889.85 | 455 | NASDAQ | BIOL | Thu, Mar 14, 2013 | 49012.38 | 50115.16 | 48032.13 | 49012.38 | 454 | NASDAQ | BIOL | Wed, Mar 13, 2013 | 49747.56 | 50360.22 | 48032.13 | 48889.85 | 453 | NASDAQ | BIOL | Tue, Mar 12, 2013 | 51450.80 | 51572.72 | 47549.32 | 49378.14 | 452 | NASDAQ | BIOL | Mon, Mar 11, 2013 | 51938.49 | 53279.62 | 50353.51 | 50963.12 | 451 | NASDAQ | BIOL | Fri, Mar 8, 2013 | 56083.81 | 56083.81 | 50841.20 | 51572.72 | 450 | NASDAQ | BIOL | Thu, Mar 7, 2013 | 59131.85 | 60229.14 | 54011.15 | 54376.92 | 449 | NASDAQ | BIOL | Wed, Mar 6, 2013 | 49987.75 | 56449.58 | 48890.46 | 53523.47 | 448 | NASDAQ | BIOL | Tue, Mar 5, 2013 | 48768.53 | 49865.83 | 47549.32 | 49378.14 | 447 | NASDAQ | BIOL | Mon, Mar 4, 2013 | 47549.32 | 49865.83 | 45842.42 | 48280.85 | 446 | NASDAQ | BIOL | Fri, Mar 1, 2013 | 44501.29 | 46939.71 | 43891.68 | 46939.71 | 445 | NASDAQ | BIOL | Thu, Feb 28, 2013 | 41453.25 | 44501.29 | 40965.57 | 44013.60 | 444 | NASDAQ | BIOL | Wed, Feb 27, 2013 | 41575.18 | 42299.39 | 39868.28 | 41940.94 | 443 | NASDAQ | BIOL | Tue, Feb 26, 2013 | 41331.33 | 42916.31 | 40355.96 | 41819.02 | 442 | NASDAQ | BIOL | Mon, Feb 25, 2013 | 41940.94 | 44501.29 | 40721.73 | 41331.33 | 441 | NASDAQ | BIOL | Fri, Feb 22, 2013 | 42062.86 | 42428.62 | 40965.57 | 41331.33 | 440 | NASDAQ | BIOL | Thu, Feb 21, 2013 | 42062.86 | 42526.16 | 40843.65 | 41453.25 | 439 | NASDAQ | BIOL | Wed, Feb 20, 2013 | 44501.29 | 44988.97 | 41819.02 | 42306.70 | 438 | NASDAQ | BIOL | Tue, Feb 19, 2013 | 43891.68 | 44988.97 | 42794.39 | 44501.29 | 437 | NASDAQ | BIOL | Fri, Feb 15, 2013 | 42062.86 | 44245.25 | 41576.39 | 43647.84 | 436 | NASDAQ | BIOL | Thu, Feb 14, 2013 | 42672.47 | 42672.47 | 40843.65 | 41940.94 | 435 | NASDAQ | BIOL | Wed, Feb 13, 2013 | 44501.29 | 45679.05 | 42184.78 | 43038.23 | 434 | NASDAQ | BIOL | Tue, Feb 12, 2013 | 47427.40 | 47427.40 | 44013.60 | 45354.74 | 433 | NASDAQ | BIOL | Mon, Feb 11, 2013 | 50109.67 | 50841.20 | 44745.13 | 47061.64 | 432 | NASDAQ | BIOL | Fri, Feb 8, 2013 | 46330.11 | 51085.04 | 46330.11 | 49621.98 | 431 | NASDAQ | BIOL | Thu, Feb 7, 2013 | 43891.68 | 45720.50 | 42672.47 | 45232.82 | 430 | NASDAQ | BIOL | Wed, Feb 6, 2013 | 37551.77 | 47915.08 | 37431.07 | 41209.41 | 429 | NASDAQ | BIOL | Tue, Feb 5, 2013 | 32309.15 | 34503.74 | 31700.77 | 34503.74 | 428 | NASDAQ | BIOL | Mon, Feb 4, 2013 | 30724.18 | 32187.23 | 30724.18 | 31455.70 | 427 | NASDAQ | BIOL | Fri, Feb 1, 2013 | 31577.63 | 31906.81 | 30602.26 | 30602.26 | 426 | NASDAQ | BIOL | Thu, Jan 31, 2013 | 31333.78 | 31943.39 | 31333.78 | 31333.78 | 425 | NASDAQ | BIOL | Wed, Jan 30, 2013 | 32796.84 | 33040.68 | 30846.10 | 31455.70 | 424 | NASDAQ | BIOL | Tue, Jan 29, 2013 | 33284.52 | 33772.21 | 32918.76 | 32918.76 | 423 | NASDAQ | BIOL | Mon, Jan 28, 2013 | 33894.13 | 33894.13 | 32918.76 | 33040.68 | 422 | NASDAQ | BIOL | Fri, Jan 25, 2013 | 33284.52 | 34137.97 | 33284.52 | 33894.13 | 421 | NASDAQ | BIOL | Thu, Jan 24, 2013 | 33528.37 | 33894.13 | 33162.60 | 33284.52 | 420 | NASDAQ | BIOL | Wed, Jan 23, 2013 | 33650.29 | 34137.97 | 33052.87 | 33772.21 | 419 | NASDAQ | BIOL | Tue, Jan 22, 2013 | 32918.76 | 34869.50 | 32918.76 | 33772.21 | 418 | NASDAQ | BIOL | Fri, Jan 18, 2013 | 35113.34 | 35966.79 | 32674.92 | 33040.68 | 417 | NASDAQ | BIOL | Thu, Jan 17, 2013 | 35357.19 | 35601.03 | 34137.97 | 34991.42 | 416 | NASDAQ | BIOL | Wed, Jan 16, 2013 | 33894.13 | 35357.19 | 33650.29 | 35113.34 | 415 | NASDAQ | BIOL | Tue, Jan 15, 2013 | 34625.66 | 35113.34 | 32553.00 | 34381.82 | 414 | NASDAQ | BIOL | Mon, Jan 14, 2013 | 29504.96 | 35601.03 | 29504.96 | 34503.74 | 413 | NASDAQ | BIOL | Fri, Jan 11, 2013 | 28651.51 | 30968.02 | 28529.59 | 29870.73 | 412 | NASDAQ | BIOL | Thu, Jan 10, 2013 | 29261.12 | 29261.12 | 28407.67 | 28651.51 | 411 | NASDAQ | BIOL | Wed, Jan 9, 2013 | 28895.36 | 29261.12 | 28408.89 | 28773.44 | 410 | NASDAQ | BIOL | Tue, Jan 8, 2013 | 29261.12 | 30114.57 | 28407.67 | 28895.36 | 409 | NASDAQ | BIOL | Mon, Jan 7, 2013 | 25603.48 | 30846.10 | 25388.90 | 28895.36 | 408 | NASDAQ | BIOL | Fri, Jan 4, 2013 | 23652.74 | 24628.11 | 23286.98 | 24384.27 | 407 | NASDAQ | BIOL | Thu, Jan 3, 2013 | 23165.05 | 23530.82 | 22799.29 | 23286.98 | 406 | NASDAQ | BIOL | Wed, Jan 2, 2013 | 23165.05 | 23408.90 | 22677.37 | 22921.21 | 405 | NASDAQ | BIOL | Mon, Dec 31, 2012 | 23043.13 | 23043.13 | 21945.84 | 22555.45 | 404 | NASDAQ | BIOL | Fri, Dec 28, 2012 | 22189.68 | 23043.13 | 22189.68 | 22677.37 | 403 | NASDAQ | BIOL | Thu, Dec 27, 2012 | 22677.37 | 23165.05 | 21702.00 | 22677.37 | 402 | NASDAQ | BIOL | Wed, Dec 26, 2012 | 22555.45 | 23408.90 | 22555.45 | 22921.21 | 401 | NASDAQ | BIOL | Mon, Dec 24, 2012 | 23165.05 | 23286.98 | 22555.45 | 22616.41 | 400 | NASDAQ | BIOL | Fri, Dec 21, 2012 | 23530.82 | 23530.82 | 22921.21 | 23165.05 | 399 | NASDAQ | BIOL | Thu, Dec 20, 2012 | 22799.29 | 23774.66 | 22799.29 | 23652.74 | 398 | NASDAQ | BIOL | Wed, Dec 19, 2012 | 23165.05 | 24262.35 | 22799.29 | 22921.21 | 397 | NASDAQ | BIOL | Tue, Dec 18, 2012 | 23286.98 | 23408.90 | 22189.68 | 22799.29 | 396 | NASDAQ | BIOL | Mon, Dec 17, 2012 | 24384.27 | 24384.27 | 22921.21 | 22921.21 | 395 | NASDAQ | BIOL | Fri, Dec 14, 2012 | 24140.42 | 24506.19 | 23530.82 | 24262.35 | 394 | NASDAQ | BIOL | Thu, Dec 13, 2012 | 23652.74 | 24993.87 | 23408.90 | 23774.66 | 393 | NASDAQ | BIOL | Wed, Dec 12, 2012 | 23286.98 | 23897.80 | 23165.05 | 23652.74 | 392 | NASDAQ | BIOL | Tue, Dec 11, 2012 | 23535.06 | 24020.32 | 23171.12 | 23171.12 | 391 | NASDAQ | BIOL | Mon, Dec 10, 2012 | 22564.55 | 23535.06 | 22321.92 | 23171.12 | 390 | NASDAQ | BIOL | Fri, Dec 7, 2012 | 22564.55 | 22807.18 | 22079.29 | 22564.55 | 389 | NASDAQ | BIOL | Thu, Dec 6, 2012 | 22564.55 | 22564.55 | 21957.97 | 22200.60 | 388 | NASDAQ | BIOL | Wed, Dec 5, 2012 | 20866.14 | 22685.86 | 20744.82 | 22564.55 | 387 | NASDAQ | BIOL | Tue, Dec 4, 2012 | 21108.77 | 21594.03 | 20744.82 | 20866.14 | 386 | NASDAQ | BIOL | Mon, Dec 3, 2012 | 21108.77 | 21581.90 | 20623.51 | 20987.45 | 385 | NASDAQ | BIOL | Fri, Nov 30, 2012 | 21472.71 | 22443.23 | 20623.51 | 21230.08 | 384 | NASDAQ | BIOL | Thu, Nov 29, 2012 | 21472.71 | 21957.97 | 21472.71 | 21715.34 | 383 | NASDAQ | BIOL | Wed, Nov 28, 2012 | 22200.60 | 22443.23 | 21472.71 | 21472.71 | 382 | NASDAQ | BIOL | Tue, Nov 27, 2012 | 23292.43 | 23292.43 | 22200.60 | 22564.55 | 381 | NASDAQ | BIOL | Mon, Nov 26, 2012 | 21836.66 | 22928.49 | 21836.66 | 22807.18 | 380 | NASDAQ | BIOL | Fri, Nov 23, 2012 | 21715.34 | 22079.29 | 21594.03 | 21957.97 | 379 | NASDAQ | BIOL | Wed, Nov 21, 2012 | 21957.97 | 22079.29 | 21715.34 | 21957.97 | 378 | NASDAQ | BIOL | Tue, Nov 20, 2012 | 22321.92 | 22564.55 | 21836.66 | 22443.23 | 377 | NASDAQ | BIOL | Mon, Nov 19, 2012 | 21836.66 | 22928.49 | 21836.66 | 22685.86 | 376 | NASDAQ | BIOL | Fri, Nov 16, 2012 | 21472.71 | 22928.49 | 21472.71 | 22321.92 | 375 | NASDAQ | BIOL | Thu, Nov 15, 2012 | 23292.43 | 23292.43 | 21351.40 | 21715.34 | 374 | NASDAQ | BIOL | Wed, Nov 14, 2012 | 23535.06 | 23535.06 | 22564.55 | 23049.80 | 373 | NASDAQ | BIOL | Tue, Nov 13, 2012 | 22928.49 | 24020.32 | 22928.49 | 23413.75 | 372 | NASDAQ | BIOL | Mon, Nov 12, 2012 | 22321.92 | 22928.49 | 21533.37 | 22807.18 | 371 | NASDAQ | BIOL | Fri, Nov 9, 2012 | 21108.77 | 22564.55 | 21108.77 | 22321.92 | 370 | NASDAQ | BIOL | Thu, Nov 8, 2012 | 22807.18 | 23292.43 | 20502.19 | 20623.51 | 369 | NASDAQ | BIOL | Wed, Nov 7, 2012 | 23656.38 | 23656.38 | 22807.18 | 22807.18 | 368 | NASDAQ | BIOL | Tue, Nov 6, 2012 | 24262.95 | 24384.27 | 22443.23 | 23292.43 | 367 | NASDAQ | BIOL | Mon, Nov 5, 2012 | 22928.49 | 24384.27 | 22807.18 | 24384.27 | 366 | NASDAQ | BIOL | Fri, Nov 2, 2012 | 23777.69 | 24384.27 | 23282.73 | 23535.06 | 365 | NASDAQ | BIOL | Thu, Nov 1, 2012 | 22928.49 | 25476.10 | 22564.55 | 23656.38 | 364 | NASDAQ | BIOL | Wed, Oct 31, 2012 | 23049.80 | 23777.69 | 22321.92 | 22685.86 | 363 | NASDAQ | BIOL | Fri, Oct 26, 2012 | 23899.01 | 23899.01 | 22928.49 | 23171.12 | 362 | NASDAQ | BIOL | Thu, Oct 25, 2012 | 23777.69 | 24262.95 | 22928.49 | 23656.38 | 361 | NASDAQ | BIOL | Wed, Oct 24, 2012 | 23656.38 | 24505.58 | 23049.80 | 23171.12 | 360 | NASDAQ | BIOL | Tue, Oct 23, 2012 | 24626.90 | 24869.53 | 23413.75 | 24020.32 | 359 | NASDAQ | BIOL | Mon, Oct 22, 2012 | 25718.73 | 26082.67 | 24748.21 | 24990.84 | 358 | NASDAQ | BIOL | Fri, Oct 19, 2012 | 24869.53 | 26203.99 | 24626.90 | 25582.86 | 357 | NASDAQ | BIOL | Thu, Oct 18, 2012 | 24990.84 | 25354.79 | 24505.58 | 25112.16 | 356 | NASDAQ | BIOL | Wed, Oct 17, 2012 | 25233.47 | 25476.10 | 24626.90 | 24748.21 | 355 | NASDAQ | BIOL | Tue, Oct 16, 2012 | 25112.16 | 25476.10 | 24748.21 | 24990.84 | 354 | NASDAQ | BIOL | Mon, Oct 15, 2012 | 26446.62 | 26567.93 | 24748.21 | 25112.16 | 353 | NASDAQ | BIOL | Fri, Oct 12, 2012 | 27538.45 | 27781.08 | 25476.10 | 26203.99 | 352 | NASDAQ | BIOL | Thu, Oct 11, 2012 | 23656.38 | 27659.77 | 23656.38 | 27295.82 | 351 | NASDAQ | BIOL | Wed, Oct 10, 2012 | 23413.75 | 24141.64 | 23321.55 | 23777.69 | 350 | NASDAQ | BIOL | Tue, Oct 9, 2012 | 24748.21 | 24748.21 | 23413.75 | 23535.06 | 349 | NASDAQ | BIOL | Mon, Oct 8, 2012 | 24748.21 | 25112.16 | 24020.32 | 24505.58 | 348 | NASDAQ | BIOL | Fri, Oct 5, 2012 | 25718.73 | 26203.99 | 24262.95 | 24748.21 | 347 | NASDAQ | BIOL | Thu, Oct 4, 2012 | 26810.56 | 27781.08 | 25476.10 | 25840.04 | 346 | NASDAQ | BIOL | Wed, Oct 3, 2012 | 22321.92 | 28763.73 | 22200.60 | 26931.88 | 345 | NASDAQ | BIOL | Tue, Oct 2, 2012 | 20138.25 | 20866.14 | 20138.25 | 20138.25 | 344 | NASDAQ | BIOL | Mon, Oct 1, 2012 | 20623.51 | 20623.51 | 20016.94 | 20259.57 | 343 | NASDAQ | BIOL | Fri, Sep 28, 2012 | 20502.19 | 21351.40 | 20502.19 | 20623.51 | 342 | NASDAQ | BIOL | Thu, Sep 27, 2012 | 20380.88 | 20864.93 | 20380.88 | 20623.51 | 341 | NASDAQ | BIOL | Wed, Sep 26, 2012 | 20623.51 | 20987.45 | 20380.88 | 20380.88 | 340 | NASDAQ | BIOL | Tue, Sep 25, 2012 | 20987.45 | 21014.14 | 20502.19 | 20623.51 | 339 | NASDAQ | BIOL | Mon, Sep 24, 2012 | 21715.34 | 21715.34 | 20987.45 | 20987.45 | 338 | NASDAQ | BIOL | Fri, Sep 21, 2012 | 21230.08 | 21836.66 | 20623.51 | 21836.66 | 337 | NASDAQ | BIOL | Thu, Sep 20, 2012 | 22079.29 | 22079.29 | 20866.14 | 20866.14 | 336 | NASDAQ | BIOL | Wed, Sep 19, 2012 | 21715.34 | 22564.55 | 21594.03 | 22079.29 | 335 | NASDAQ | BIOL | Tue, Sep 18, 2012 | 21957.97 | 22200.60 | 21472.71 | 21472.71 | 334 | NASDAQ | BIOL | Mon, Sep 17, 2012 | 21715.34 | 22564.55 | 21472.71 | 22321.92 | 333 | NASDAQ | BIOL | Fri, Sep 14, 2012 | 22079.29 | 22927.28 | 21715.34 | 21715.34 | 332 | NASDAQ | BIOL | Thu, Sep 13, 2012 | 22321.92 | 22928.49 | 21836.66 | 22200.60 | 331 | NASDAQ | BIOL | Wed, Sep 12, 2012 | 22200.60 | 23171.12 | 22200.60 | 22443.23 | 330 | NASDAQ | BIOL | Tue, Sep 11, 2012 | 20641.62 | 22814.42 | 20520.91 | 21848.73 | 329 | NASDAQ | BIOL | Mon, Sep 10, 2012 | 20400.19 | 21124.46 | 20339.84 | 20641.62 | 328 | NASDAQ | BIOL | Fri, Sep 7, 2012 | 20641.62 | 21124.46 | 20038.06 | 20279.48 | 327 | NASDAQ | BIOL | Thu, Sep 6, 2012 | 21003.75 | 21124.46 | 19917.35 | 20038.06 | 326 | NASDAQ | BIOL | Wed, Sep 5, 2012 | 20038.06 | 20883.04 | 20038.06 | 20520.91 | 325 | NASDAQ | BIOL | Tue, Sep 4, 2012 | 20520.91 | 20854.07 | 20400.19 | 20520.91 | 324 | NASDAQ | BIOL | Fri, Aug 31, 2012 | 20520.91 | 21003.75 | 20279.48 | 20400.19 | 323 | NASDAQ | BIOL | Thu, Aug 30, 2012 | 20038.06 | 20883.04 | 19675.93 | 20400.19 | 322 | NASDAQ | BIOL | Wed, Aug 29, 2012 | 20400.19 | 20883.04 | 19434.50 | 20400.19 | 321 | NASDAQ | BIOL | Tue, Aug 28, 2012 | 21124.46 | 21365.88 | 20159.98 | 20641.62 | 320 | NASDAQ | BIOL | Mon, Aug 27, 2012 | 20520.91 | 21485.39 | 20158.77 | 21124.46 | 319 | NASDAQ | BIOL | Fri, Aug 24, 2012 | 20273.45 | 21003.75 | 20038.06 | 20883.04 | 318 | NASDAQ | BIOL | Thu, Aug 23, 2012 | 19555.22 | 20400.19 | 19434.50 | 20038.06 | 317 | NASDAQ | BIOL | Wed, Aug 22, 2012 | 20520.91 | 20520.91 | 19555.22 | 20400.19 | 316 | NASDAQ | BIOL | Tue, Aug 21, 2012 | 19796.64 | 21003.75 | 19675.93 | 20400.19 | 315 | NASDAQ | BIOL | Mon, Aug 20, 2012 | 19313.79 | 20158.77 | 18830.95 | 20038.06 | 314 | NASDAQ | BIOL | Fri, Aug 17, 2012 | 19555.22 | 20520.91 | 19072.37 | 19072.37 | 313 | NASDAQ | BIOL | Thu, Aug 16, 2012 | 20400.19 | 21003.75 | 19313.79 | 19313.79 | 312 | NASDAQ | BIOL | Wed, Aug 15, 2012 | 21003.75 | 21003.75 | 19917.35 | 20219.13 | 311 | NASDAQ | BIOL | Tue, Aug 14, 2012 | 21003.75 | 21124.46 | 19675.93 | 21003.75 | 310 | NASDAQ | BIOL | Mon, Aug 13, 2012 | 22090.15 | 22090.15 | 19917.35 | 20520.91 | 309 | NASDAQ | BIOL | Fri, Aug 10, 2012 | 21728.02 | 22254.32 | 20246.89 | 21607.31 | 308 | NASDAQ | BIOL | Thu, Aug 9, 2012 | 19313.79 | 21848.73 | 19313.79 | 21728.02 | 307 | NASDAQ | BIOL | Wed, Aug 8, 2012 | 20641.62 | 21607.31 | 19313.79 | 20641.62 | 306 | NASDAQ | BIOL | Tue, Aug 7, 2012 | 20701.97 | 21365.88 | 20641.62 | 21003.75 | 305 | NASDAQ | BIOL | Mon, Aug 6, 2012 | 20883.04 | 21728.02 | 20168.43 | 20762.33 | 304 | NASDAQ | BIOL | Fri, Aug 3, 2012 | 20158.77 | 22090.15 | 20158.77 | 20883.04 | 303 | NASDAQ | BIOL | Thu, Aug 2, 2012 | 20038.06 | 20460.55 | 18468.81 | 18830.95 | 302 | NASDAQ | BIOL | Wed, Aug 1, 2012 | 20641.62 | 21969.44 | 19917.35 | 20038.06 | 301 | NASDAQ | BIOL | Tue, Jul 31, 2012 | 20762.33 | 21607.31 | 18106.68 | 20038.06 | 300 | NASDAQ | BIOL | Mon, Jul 30, 2012 | 20883.04 | 21546.95 | 20400.19 | 20520.91 | 299 | NASDAQ | BIOL | Fri, Jul 27, 2012 | 20641.62 | 21969.44 | 20158.77 | 20883.04 | 298 | NASDAQ | BIOL | Thu, Jul 26, 2012 | 20641.62 | 21607.31 | 20400.19 | 20883.04 | 297 | NASDAQ | BIOL | Wed, Jul 25, 2012 | 20762.33 | 21365.88 | 20520.91 | 20520.91 | 296 | NASDAQ | BIOL | Tue, Jul 24, 2012 | 20883.04 | 21365.88 | 20279.48 | 20400.19 | 295 | NASDAQ | BIOL | Mon, Jul 23, 2012 | 21003.75 | 21728.02 | 21003.75 | 21124.46 | 294 | NASDAQ | BIOL | Fri, Jul 20, 2012 | 21227.07 | 21728.02 | 21003.75 | 21124.46 | 293 | NASDAQ | BIOL | Thu, Jul 19, 2012 | 21186.02 | 21607.31 | 21124.46 | 21607.31 | 292 | NASDAQ | BIOL | Wed, Jul 18, 2012 | 21003.75 | 22681.64 | 21003.75 | 21245.17 | 291 | NASDAQ | BIOL | Tue, Jul 17, 2012 | 21365.88 | 21607.31 | 20822.68 | 21064.11 | 290 | NASDAQ | BIOL | Mon, Jul 16, 2012 | 22693.71 | 22693.71 | 21367.09 | 21728.02 | 289 | NASDAQ | BIOL | Fri, Jul 13, 2012 | 22090.15 | 23176.55 | 22090.15 | 22693.71 | 288 | NASDAQ | BIOL | Thu, Jul 12, 2012 | 21607.31 | 22090.15 | 21486.59 | 21848.73 | 287 | NASDAQ | BIOL | Wed, Jul 11, 2012 | 23279.16 | 23279.16 | 22210.86 | 22210.86 | 286 | NASDAQ | BIOL | Tue, Jul 10, 2012 | 23055.84 | 23659.40 | 22693.71 | 22814.42 | 285 | NASDAQ | BIOL | Mon, Jul 9, 2012 | 22814.42 | 23417.97 | 22452.28 | 23417.97 | 284 | NASDAQ | BIOL | Fri, Jul 6, 2012 | 23538.69 | 24142.24 | 22935.13 | 22948.41 | 283 | NASDAQ | BIOL | Thu, Jul 5, 2012 | 23297.26 | 24021.53 | 23297.26 | 23900.82 | 282 | NASDAQ | BIOL | Tue, Jul 3, 2012 | 23900.82 | 24142.24 | 23417.97 | 24021.53 | 281 | NASDAQ | BIOL | Mon, Jul 2, 2012 | 23659.40 | 24142.24 | 22935.13 | 23417.97 | 280 | NASDAQ | BIOL | Fri, Jun 29, 2012 | 23780.11 | 24685.44 | 23055.84 | 23538.69 | 279 | NASDAQ | BIOL | Thu, Jun 28, 2012 | 23176.55 | 27160.02 | 22935.13 | 23659.40 | 278 | NASDAQ | BIOL | Wed, Jun 27, 2012 | 23538.69 | 23659.40 | 22331.57 | 23297.26 | 277 | NASDAQ | BIOL | Tue, Jun 26, 2012 | 24262.95 | 24866.51 | 23659.40 | 23659.40 | 276 | NASDAQ | BIOL | Mon, Jun 25, 2012 | 22331.57 | 26556.47 | 22331.57 | 24383.66 | 275 | NASDAQ | BIOL | Fri, Jun 22, 2012 | 21365.88 | 23297.26 | 20762.33 | 22331.57 | 274 | NASDAQ | BIOL | Thu, Jun 21, 2012 | 24625.09 | 24745.80 | 22210.86 | 22210.86 | 273 | NASDAQ | BIOL | Wed, Jun 20, 2012 | 24866.51 | 25892.55 | 24262.95 | 24504.37 | 272 | NASDAQ | BIOL | Tue, Jun 19, 2012 | 26435.75 | 26435.75 | 24142.24 | 24745.80 | 271 | NASDAQ | BIOL | Mon, Jun 18, 2012 | 26556.47 | 26556.47 | 25349.35 | 26315.04 | 270 | NASDAQ | BIOL | Fri, Jun 15, 2012 | 26073.62 | 27160.02 | 25952.91 | 26797.89 | 269 | NASDAQ | BIOL | Thu, Jun 14, 2012 | 25470.06 | 26797.89 | 25349.35 | 26315.04 | 268 | NASDAQ | BIOL | Wed, Jun 13, 2012 | 25711.49 | 26677.18 | 25349.35 | 25711.49 | 267 | NASDAQ | BIOL | Tue, Jun 12, 2012 | 25832.20 | 25952.91 | 25349.35 | 25711.49 | 266 | NASDAQ | BIOL | Mon, Jun 11, 2012 | 25711.49 | 26435.75 | 24745.80 | 25832.20 | 265 | NASDAQ | BIOL | Fri, Jun 8, 2012 | 26556.47 | 26918.60 | 24866.51 | 25349.35 | 264 | NASDAQ | BIOL | Thu, Jun 7, 2012 | 26315.04 | 27039.31 | 26315.04 | 26435.75 | 263 | NASDAQ | BIOL | Wed, Jun 6, 2012 | 25590.78 | 27039.31 | 25590.78 | 25952.91 | 262 | NASDAQ | BIOL | Tue, Jun 5, 2012 | 24983.02 | 26184.12 | 24983.02 | 25223.24 | 261 | NASDAQ | BIOL | Mon, Jun 4, 2012 | 26904.79 | 26904.79 | 24983.02 | 25343.35 | 260 | NASDAQ | BIOL | Fri, Jun 1, 2012 | 28105.89 | 28826.56 | 26424.34 | 26904.79 | 259 | NASDAQ | BIOL | Thu, May 31, 2012 | 29307.00 | 29907.55 | 28105.89 | 28586.34 | 258 | NASDAQ | BIOL | Wed, May 30, 2012 | 29787.44 | 30508.11 | 29427.11 | 29427.11 | 257 | NASDAQ | BIOL | Tue, May 29, 2012 | 29427.11 | 30388.00 | 29307.00 | 29907.55 | 256 | NASDAQ | BIOL | Fri, May 25, 2012 | 28346.11 | 29907.55 | 28346.11 | 29066.78 | 255 | NASDAQ | BIOL | Thu, May 24, 2012 | 28226.00 | 29547.22 | 27865.67 | 28346.11 | 254 | NASDAQ | BIOL | Wed, May 23, 2012 | 27745.56 | 29907.55 | 27745.56 | 28346.11 | 253 | NASDAQ | BIOL | Tue, May 22, 2012 | 29547.22 | 29907.55 | 27985.78 | 28105.89 | 252 | NASDAQ | BIOL | Mon, May 21, 2012 | 29547.22 | 29907.55 | 28947.87 | 29667.33 | 251 | NASDAQ | BIOL | Fri, May 18, 2012 | 28826.56 | 29907.55 | 28107.09 | 29547.22 | 250 | NASDAQ | BIOL | Thu, May 17, 2012 | 28826.56 | 29907.55 | 28826.56 | 28946.67 | 249 | NASDAQ | BIOL | Wed, May 16, 2012 | 29427.11 | 30988.55 | 28826.56 | 28946.67 | 248 | NASDAQ | BIOL | Tue, May 15, 2012 | 29307.00 | 29907.55 | 28826.56 | 29427.11 | 247 | NASDAQ | BIOL | Mon, May 14, 2012 | 30027.66 | 30267.88 | 29427.11 | 29427.11 | 246 | NASDAQ | BIOL | Fri, May 11, 2012 | 30388.00 | 31108.66 | 30147.77 | 30267.88 | 245 | NASDAQ | BIOL | Thu, May 10, 2012 | 30027.66 | 30988.55 | 29547.22 | 30748.33 | 244 | NASDAQ | BIOL | Wed, May 9, 2012 | 29547.22 | 30868.44 | 29427.11 | 30027.66 | 243 | NASDAQ | BIOL | Tue, May 8, 2012 | 30388.00 | 30628.22 | 29427.11 | 30027.66 | 242 | NASDAQ | BIOL | Mon, May 7, 2012 | 29547.22 | 30868.44 | 29547.22 | 30628.22 | 241 | NASDAQ | BIOL | Fri, May 4, 2012 | 29787.44 | 30207.83 | 29547.22 | 29787.44 | 240 | NASDAQ | BIOL | Thu, May 3, 2012 | 30388.00 | 30628.22 | 29186.89 | 30027.66 | 239 | NASDAQ | BIOL | Wed, May 2, 2012 | 30748.33 | 30988.55 | 30027.66 | 30388.00 | 238 | NASDAQ | BIOL | Tue, May 1, 2012 | 31348.88 | 31812.51 | 30748.33 | 30868.44 | 237 | NASDAQ | BIOL | Mon, Apr 30, 2012 | 31709.21 | 32009.49 | 31228.77 | 31228.77 | 236 | NASDAQ | BIOL | Fri, Apr 27, 2012 | 31829.32 | 32031.11 | 31108.66 | 31949.43 | 235 | NASDAQ | BIOL | Thu, Apr 26, 2012 | 32670.10 | 32910.32 | 30868.44 | 31709.21 | 234 | NASDAQ | BIOL | Wed, Apr 25, 2012 | 32549.99 | 32790.21 | 30988.55 | 32790.21 | 233 | NASDAQ | BIOL | Tue, Apr 24, 2012 | 31468.99 | 32189.65 | 31108.66 | 32069.54 | 232 | NASDAQ | BIOL | Mon, Apr 23, 2012 | 32069.54 | 32802.22 | 31468.99 | 31589.10 | 231 | NASDAQ | BIOL | Fri, Apr 20, 2012 | 34471.76 | 35552.75 | 31709.21 | 32790.21 | 230 | NASDAQ | BIOL | Thu, Apr 19, 2012 | 33630.98 | 34471.76 | 32549.99 | 32790.21 | 229 | NASDAQ | BIOL | Wed, Apr 18, 2012 | 34351.65 | 34820.08 | 33150.54 | 33751.09 | 228 | NASDAQ | BIOL | Tue, Apr 17, 2012 | 34711.98 | 35672.86 | 34231.54 | 34471.76 | 227 | NASDAQ | BIOL | Mon, Apr 16, 2012 | 33390.76 | 35913.08 | 33390.76 | 34231.54 | 226 | NASDAQ | BIOL | Fri, Apr 13, 2012 | 32069.54 | 32670.10 | 31829.32 | 31949.43 | 225 | NASDAQ | BIOL | Thu, Apr 12, 2012 | 30868.44 | 32910.32 | 30868.44 | 32429.88 | 224 | NASDAQ | BIOL | Wed, Apr 11, 2012 | 30748.33 | 31229.97 | 30388.00 | 30748.33 | 223 | NASDAQ | BIOL | Tue, Apr 10, 2012 | 31589.10 | 31949.43 | 30027.66 | 30147.77 | 222 | NASDAQ | BIOL | Mon, Apr 9, 2012 | 31589.10 | 32309.77 | 31589.10 | 31709.21 | 221 | NASDAQ | BIOL | Thu, Apr 5, 2012 | 32309.77 | 32789.01 | 31949.43 | 32429.88 | 220 | NASDAQ | BIOL | Wed, Apr 4, 2012 | 32189.65 | 32910.32 | 31949.43 | 32429.88 | 219 | NASDAQ | BIOL | Tue, Apr 3, 2012 | 33150.54 | 33862.80 | 32309.77 | 32790.21 | 218 | NASDAQ | BIOL | Mon, Apr 2, 2012 | 32309.77 | 33510.87 | 32309.77 | 33150.54 | 217 | NASDAQ | BIOL | Fri, Mar 30, 2012 | 33390.76 | 33510.87 | 32549.99 | 32549.99 | 216 | NASDAQ | BIOL | Thu, Mar 29, 2012 | 32790.21 | 33510.87 | 32189.65 | 33030.43 | 215 | NASDAQ | BIOL | Wed, Mar 28, 2012 | 33871.20 | 33871.20 | 33030.43 | 33150.54 | 214 | NASDAQ | BIOL | Tue, Mar 27, 2012 | 34351.65 | 35192.42 | 33510.87 | 33871.20 | 213 | NASDAQ | BIOL | Mon, Mar 26, 2012 | 31348.88 | 34832.09 | 31348.88 | 34591.87 | 212 | NASDAQ | BIOL | Fri, Mar 23, 2012 | 30388.00 | 31108.66 | 29667.33 | 31108.66 | 211 | NASDAQ | BIOL | Thu, Mar 22, 2012 | 30267.88 | 30748.33 | 30147.77 | 30508.11 | 210 | NASDAQ | BIOL | Wed, Mar 21, 2012 | 30988.55 | 31108.66 | 30267.88 | 30508.11 | 209 | NASDAQ | BIOL | Tue, Mar 20, 2012 | 30988.55 | 31348.88 | 30267.88 | 30988.55 | 208 | NASDAQ | BIOL | Mon, Mar 19, 2012 | 30628.22 | 31589.10 | 30388.00 | 30988.55 | 207 | NASDAQ | BIOL | Fri, Mar 16, 2012 | 30508.11 | 30868.44 | 29907.55 | 30628.22 | 206 | NASDAQ | BIOL | Thu, Mar 15, 2012 | 30267.88 | 30988.55 | 29667.33 | 30508.11 | 205 | NASDAQ | BIOL | Wed, Mar 14, 2012 | 31108.66 | 31829.32 | 29907.55 | 30267.88 | 204 | NASDAQ | BIOL | Tue, Mar 13, 2012 | 30147.77 | 31108.66 | 29667.33 | 31108.66 | 203 | NASDAQ | BIOL | Mon, Mar 12, 2012 | 30356.32 | 30953.89 | 29519.73 | 30117.30 | 202 | NASDAQ | BIOL | Fri, Mar 9, 2012 | 30953.89 | 31670.97 | 29639.25 | 30356.32 | 201 | NASDAQ | BIOL | Thu, Mar 8, 2012 | 30236.81 | 30236.81 | 29161.19 | 30236.81 | 200 | NASDAQ | BIOL | Wed, Mar 7, 2012 | 30236.81 | 31670.97 | 29519.73 | 29878.27 | 199 | NASDAQ | BIOL | Tue, Mar 6, 2012 | 31312.43 | 31790.48 | 29878.27 | 29997.78 | 198 | NASDAQ | BIOL | Mon, Mar 5, 2012 | 32388.05 | 32627.07 | 31431.94 | 31790.48 | 197 | NASDAQ | BIOL | Fri, Mar 2, 2012 | 32627.07 | 33702.69 | 32029.51 | 32388.05 | 196 | NASDAQ | BIOL | Thu, Mar 1, 2012 | 32746.59 | 33463.66 | 32507.56 | 32627.07 | 195 | NASDAQ | BIOL | Wed, Feb 29, 2012 | 32268.53 | 32866.10 | 32029.51 | 32507.56 | 194 | NASDAQ | BIOL | Tue, Feb 28, 2012 | 34658.80 | 34658.80 | 31670.97 | 32507.56 | 193 | NASDAQ | BIOL | Mon, Feb 27, 2012 | 34658.80 | 35136.85 | 33822.20 | 34778.31 | 192 | NASDAQ | BIOL | Fri, Feb 24, 2012 | 34061.23 | 35614.90 | 34061.23 | 34658.80 | 191 | NASDAQ | BIOL | Thu, Feb 23, 2012 | 35017.33 | 35853.93 | 32507.56 | 34300.26 | 190 | NASDAQ | BIOL | Wed, Feb 22, 2012 | 35734.41 | 36327.20 | 34192.69 | 34897.82 | 189 | NASDAQ | BIOL | Tue, Feb 21, 2012 | 35614.90 | 35973.44 | 34419.77 | 35853.93 | 188 | NASDAQ | BIOL | Fri, Feb 17, 2012 | 34778.31 | 35961.49 | 33822.20 | 35375.87 | 187 | NASDAQ | BIOL | Thu, Feb 16, 2012 | 35017.33 | 35256.36 | 34180.74 | 34539.28 | 186 | NASDAQ | BIOL | Wed, Feb 15, 2012 | 37049.06 | 37527.11 | 35017.33 | 35017.33 | 185 | NASDAQ | BIOL | Tue, Feb 14, 2012 | 38602.73 | 38901.51 | 36810.03 | 36929.54 | 184 | NASDAQ | BIOL | Mon, Feb 13, 2012 | 40156.40 | 40395.42 | 38722.24 | 38841.75 | 183 | NASDAQ | BIOL | Fri, Feb 10, 2012 | 40275.91 | 40388.25 | 38841.75 | 39678.34 | 182 | NASDAQ | BIOL | Thu, Feb 9, 2012 | 40156.40 | 40992.99 | 40036.88 | 40514.94 | 181 | NASDAQ | BIOL | Wed, Feb 8, 2012 | 40036.88 | 40634.45 | 37646.62 | 40275.91 | 180 | NASDAQ | BIOL | Tue, Feb 7, 2012 | 39200.29 | 40036.88 | 38363.70 | 39797.86 | 179 | NASDAQ | BIOL | Mon, Feb 6, 2012 | 38124.67 | 39319.81 | 37646.62 | 39080.78 | 178 | NASDAQ | BIOL | Fri, Feb 3, 2012 | 38602.73 | 40873.48 | 36572.20 | 38483.21 | 177 | NASDAQ | BIOL | Thu, Feb 2, 2012 | 37766.14 | 38005.16 | 37216.38 | 37885.65 | 176 | NASDAQ | BIOL | Wed, Feb 1, 2012 | 37288.08 | 38124.67 | 36929.54 | 38124.67 | 175 | NASDAQ | BIOL | Tue, Jan 31, 2012 | 38244.19 | 38244.19 | 36212.47 | 37049.06 | 174 | NASDAQ | BIOL | Mon, Jan 30, 2012 | 37646.62 | 38483.21 | 37175.74 | 38005.16 | 173 | NASDAQ | BIOL | Fri, Jan 27, 2012 | 37766.14 | 38961.27 | 37407.60 | 38124.67 | 172 | NASDAQ | BIOL | Thu, Jan 26, 2012 | 34300.26 | 40634.45 | 33941.72 | 37646.62 | 171 | NASDAQ | BIOL | Wed, Jan 25, 2012 | 31551.45 | 33941.72 | 31073.40 | 32985.61 | 170 | NASDAQ | BIOL | Tue, Jan 24, 2012 | 30953.89 | 32029.51 | 30475.84 | 31431.94 | 169 | NASDAQ | BIOL | Mon, Jan 23, 2012 | 30595.35 | 31073.40 | 30117.30 | 30714.86 | 168 | NASDAQ | BIOL | Fri, Jan 20, 2012 | 31551.45 | 32268.53 | 30245.18 | 30595.35 | 167 | NASDAQ | BIOL | Thu, Jan 19, 2012 | 31073.40 | 31670.97 | 30475.84 | 31073.40 | 166 | NASDAQ | BIOL | Wed, Jan 18, 2012 | 31670.97 | 32746.59 | 30475.84 | 31073.40 | 165 | NASDAQ | BIOL | Tue, Jan 17, 2012 | 32627.07 | 33429.01 | 31551.45 | 31670.97 | 164 | NASDAQ | BIOL | Fri, Jan 13, 2012 | 33224.64 | 33583.18 | 32388.05 | 32388.05 | 163 | NASDAQ | BIOL | Thu, Jan 12, 2012 | 33822.20 | 34300.26 | 33403.91 | 33822.20 | 162 | NASDAQ | BIOL | Wed, Jan 11, 2012 | 33941.72 | 34300.26 | 33224.64 | 33822.20 | 161 | NASDAQ | BIOL | Tue, Jan 10, 2012 | 33822.20 | 34348.06 | 33344.15 | 34180.74 | 160 | NASDAQ | BIOL | Mon, Jan 9, 2012 | 31431.94 | 34180.74 | 31431.94 | 33344.15 | 159 | NASDAQ | BIOL | Fri, Jan 6, 2012 | 31073.40 | 31670.97 | 30834.38 | 31073.40 | 158 | NASDAQ | BIOL | Thu, Jan 5, 2012 | 31551.45 | 31551.45 | 30475.84 | 30953.89 | 157 | NASDAQ | BIOL | Wed, Jan 4, 2012 | 31909.99 | 32268.53 | 31551.45 | 31909.99 | 156 | NASDAQ | BIOL | Tue, Jan 3, 2012 | 31312.43 | 32507.56 | 29878.27 | 32149.02 | 155 | NASDAQ | BIOL | Fri, Dec 30, 2011 | 29519.73 | 31312.43 | 28922.17 | 30714.86 | 154 | NASDAQ | BIOL | Thu, Dec 29, 2011 | 29519.73 | 30356.32 | 29161.19 | 29639.25 | 153 | NASDAQ | BIOL | Wed, Dec 28, 2011 | 30117.30 | 30356.32 | 29519.73 | 29519.73 | 152 | NASDAQ | BIOL | Tue, Dec 27, 2011 | 30595.35 | 30833.18 | 29878.27 | 30117.30 | 151 | NASDAQ | BIOL | Fri, Dec 23, 2011 | 31192.92 | 31670.97 | 30714.86 | 30834.38 | 150 | NASDAQ | BIOL | Thu, Dec 22, 2011 | 29041.68 | 31312.43 | 28802.65 | 31312.43 | 149 | NASDAQ | BIOL | Wed, Dec 21, 2011 | 28205.09 | 29758.76 | 28205.09 | 28802.65 | 148 | NASDAQ | BIOL | Tue, Dec 20, 2011 | 29639.25 | 29758.76 | 28324.60 | 28324.60 | 147 | NASDAQ | BIOL | Mon, Dec 19, 2011 | 29878.27 | 29997.78 | 28683.14 | 28922.17 | 146 | NASDAQ | BIOL | Fri, Dec 16, 2011 | 29878.27 | 29997.78 | 29161.19 | 29639.25 | 145 | NASDAQ | BIOL | Thu, Dec 15, 2011 | 31073.40 | 31312.43 | 27129.47 | 29639.25 | 144 | NASDAQ | BIOL | Wed, Dec 14, 2011 | 31909.99 | 31909.99 | 30356.32 | 30714.86 | 143 | NASDAQ | BIOL | Tue, Dec 13, 2011 | 30953.89 | 31312.43 | 30595.35 | 30953.89 | 142 | NASDAQ | BIOL | Mon, Dec 12, 2011 | 31192.92 | 31670.97 | 30236.81 | 30834.38 | 141 | NASDAQ | BIOL | Fri, Dec 9, 2011 | 29997.78 | 32029.51 | 29997.78 | 31790.48 | 140 | NASDAQ | BIOL | Thu, Dec 8, 2011 | 30834.38 | 31192.92 | 29878.27 | 29878.27 | 139 | NASDAQ | BIOL | Wed, Dec 7, 2011 | 32029.51 | 32029.51 | 30834.38 | 31073.40 | 138 | NASDAQ | BIOL | Tue, Dec 6, 2011 | 32627.07 | 33224.64 | 31909.99 | 32268.53 | 137 | NASDAQ | BIOL | Mon, Dec 5, 2011 | 32746.59 | 33463.66 | 32029.51 | 32627.07 | 136 | NASDAQ | BIOL | Fri, Dec 2, 2011 | 34539.28 | 34658.80 | 31670.97 | 32388.05 | 135 | NASDAQ | BIOL | Thu, Dec 1, 2011 | 34778.31 | 34897.82 | 33583.18 | 34061.23 | 134 | NASDAQ | BIOL | Wed, Nov 30, 2011 | 35375.87 | 35853.93 | 33702.69 | 34778.31 | 133 | NASDAQ | BIOL | Tue, Nov 29, 2011 | 33702.69 | 34300.26 | 31312.43 | 34061.23 | 132 | NASDAQ | BIOL | Mon, Nov 28, 2011 | 32268.53 | 34658.80 | 31909.99 | 33702.69 | 131 | NASDAQ | BIOL | Fri, Nov 25, 2011 | 32627.07 | 32985.61 | 30834.38 | 31073.40 | 130 | NASDAQ | BIOL | Wed, Nov 23, 2011 | 32985.61 | 34300.26 | 32268.53 | 32627.07 | 129 | NASDAQ | BIOL | Tue, Nov 22, 2011 | 33463.66 | 34061.23 | 32507.56 | 33583.18 | 128 | NASDAQ | BIOL | Mon, Nov 21, 2011 | 35498.94 | 36445.57 | 32895.68 | 33132.34 | 127 | NASDAQ | BIOL | Fri, Nov 18, 2011 | 36327.25 | 37037.22 | 35025.62 | 35853.93 | 126 | NASDAQ | BIOL | Thu, Nov 17, 2011 | 33723.99 | 36800.56 | 33723.99 | 36208.92 | 125 | NASDAQ | BIOL | Wed, Nov 16, 2011 | 35498.94 | 35853.93 | 33605.66 | 34552.30 | 124 | NASDAQ | BIOL | Tue, Nov 15, 2011 | 37983.86 | 38338.85 | 35262.28 | 35853.93 | 123 | NASDAQ | BIOL | Mon, Nov 14, 2011 | 40468.79 | 40468.79 | 36800.56 | 38575.51 | 122 | NASDAQ | BIOL | Fri, Nov 11, 2011 | 39167.16 | 42007.07 | 38220.52 | 40823.78 | 121 | NASDAQ | BIOL | Thu, Nov 10, 2011 | 39640.48 | 40232.13 | 37143.72 | 38812.17 | 120 | NASDAQ | BIOL | Wed, Nov 9, 2011 | 41060.44 | 41415.43 | 38835.84 | 38930.50 | 119 | NASDAQ | BIOL | Tue, Nov 8, 2011 | 42362.06 | 43427.03 | 41415.43 | 42125.40 | 118 | NASDAQ | BIOL | Mon, Nov 7, 2011 | 43190.37 | 43427.03 | 40232.13 | 42362.06 | 117 | NASDAQ | BIOL | Fri, Nov 4, 2011 | 43190.37 | 43545.36 | 42243.73 | 42717.05 | 116 | NASDAQ | BIOL | Thu, Nov 3, 2011 | 44492.00 | 44492.00 | 42835.38 | 43782.02 | 115 | NASDAQ | BIOL | Wed, Nov 2, 2011 | 42598.72 | 44255.34 | 42243.73 | 44018.68 | 114 | NASDAQ | BIOL | Tue, Nov 1, 2011 | 41415.43 | 43663.69 | 41415.43 | 42953.71 | 113 | NASDAQ | BIOL | Mon, Oct 31, 2011 | 42598.72 | 43545.36 | 42007.07 | 43072.04 | 112 | NASDAQ | BIOL | Fri, Oct 28, 2011 | 42480.39 | 44137.01 | 41533.76 | 43900.35 | 111 | NASDAQ | BIOL | Thu, Oct 27, 2011 | 41178.77 | 42953.71 | 39995.47 | 42717.05 | 110 | NASDAQ | BIOL | Wed, Oct 26, 2011 | 40113.80 | 40468.79 | 38338.85 | 39758.81 | 109 | NASDAQ | BIOL | Tue, Oct 25, 2011 | 42480.39 | 42480.39 | 38812.17 | 39048.83 | 108 | NASDAQ | BIOL | Mon, Oct 24, 2011 | 40587.12 | 43308.70 | 39403.82 | 42717.05 | 107 | NASDAQ | BIOL | Fri, Oct 21, 2011 | 39758.81 | 40823.78 | 38575.51 | 40350.46 | 106 | NASDAQ | BIOL | Thu, Oct 20, 2011 | 40468.79 | 42125.40 | 39048.83 | 39285.49 | 105 | NASDAQ | BIOL | Wed, Oct 19, 2011 | 42125.40 | 42125.40 | 40232.13 | 40468.79 | 104 | NASDAQ | BIOL | Tue, Oct 18, 2011 | 40232.13 | 42243.73 | 38102.19 | 42243.73 | 103 | NASDAQ | BIOL | Mon, Oct 17, 2011 | 43072.04 | 43427.03 | 39877.14 | 40350.46 | 102 | NASDAQ | BIOL | Fri, Oct 14, 2011 | 45556.97 | 45556.97 | 41770.42 | 43663.69 | 101 | NASDAQ | BIOL | Thu, Oct 13, 2011 | 41060.44 | 46148.62 | 41060.44 | 44492.00 | 100 | NASDAQ | BIOL | Wed, Oct 12, 2011 | 41297.10 | 41297.10 | 40350.46 | 41178.77 | 99 | NASDAQ | BIOL | Tue, Oct 11, 2011 | 39877.14 | 40705.45 | 38693.84 | 40113.80 | 98 | NASDAQ | BIOL | Mon, Oct 10, 2011 | 39877.14 | 40823.78 | 38102.19 | 40705.45 | 97 | NASDAQ | BIOL | Fri, Oct 7, 2011 | 41297.10 | 41652.09 | 37747.20 | 39048.83 | 96 | NASDAQ | BIOL | Thu, Oct 6, 2011 | 40942.11 | 41415.43 | 39522.15 | 41178.77 | 95 | NASDAQ | BIOL | Wed, Oct 5, 2011 | 40468.79 | 41415.43 | 38220.52 | 41060.44 | 94 | NASDAQ | BIOL | Tue, Oct 4, 2011 | 34433.97 | 40232.13 | 32185.70 | 39995.47 | 93 | NASDAQ | BIOL | Mon, Oct 3, 2011 | 35853.93 | 37747.20 | 34788.96 | 35025.62 | 92 | NASDAQ | BIOL | Fri, Sep 30, 2011 | 38693.84 | 39285.49 | 34907.29 | 35498.94 | 91 | NASDAQ | BIOL | Thu, Sep 29, 2011 | 40113.80 | 40113.80 | 38102.19 | 39522.15 | 90 | NASDAQ | BIOL | Wed, Sep 28, 2011 | 41415.43 | 41888.75 | 38457.18 | 38930.50 | 89 | NASDAQ | BIOL | Tue, Sep 27, 2011 | 39403.82 | 43427.03 | 38102.19 | 40823.78 | 88 | NASDAQ | BIOL | Mon, Sep 26, 2011 | 38812.17 | 39144.68 | 37037.22 | 37865.53 | 87 | NASDAQ | BIOL | Fri, Sep 23, 2011 | 38930.50 | 39167.16 | 37037.22 | 38812.17 | 86 | NASDAQ | BIOL | Thu, Sep 22, 2011 | 39048.83 | 39640.48 | 37628.87 | 38930.50 | 85 | NASDAQ | BIOL | Wed, Sep 21, 2011 | 41178.77 | 41178.77 | 39403.82 | 39640.48 | 84 | NASDAQ | BIOL | Tue, Sep 20, 2011 | 39285.49 | 41888.75 | 39048.83 | 40113.80 | 83 | NASDAQ | BIOL | Mon, Sep 19, 2011 | 41888.75 | 41888.75 | 39048.83 | 39285.49 | 82 | NASDAQ | BIOL | Fri, Sep 16, 2011 | 43427.03 | 45556.97 | 41297.10 | 43072.04 | 81 | NASDAQ | BIOL | Thu, Sep 15, 2011 | 37628.87 | 42007.07 | 36563.90 | 41770.42 | 80 | NASDAQ | BIOL | Wed, Sep 14, 2011 | 36563.90 | 37628.87 | 36090.59 | 37273.88 | 79 | NASDAQ | BIOL | Tue, Sep 13, 2011 | 35025.62 | 39522.15 | 34552.30 | 36327.25 | 78 | NASDAQ | BIOL | Mon, Sep 12, 2011 | 33369.00 | 34670.63 | 32777.35 | 34078.98 | 77 | NASDAQ | BIOL | Fri, Sep 9, 2011 | 36563.90 | 36563.90 | 34197.31 | 34315.64 | 76 | NASDAQ | BIOL | Thu, Sep 8, 2011 | 34197.31 | 36918.89 | 34197.31 | 36327.25 | 75 | NASDAQ | BIOL | Wed, Sep 7, 2011 | 34670.63 | 36208.92 | 33960.65 | 35380.61 | 74 | NASDAQ | BIOL | Tue, Sep 6, 2011 | 33960.65 | 34433.97 | 32777.35 | 33960.65 | 73 | NASDAQ | BIOL | Fri, Sep 2, 2011 | 35617.27 | 35617.27 | 33960.65 | 34907.29 | 72 | NASDAQ | BIOL | Thu, Sep 1, 2011 | 39522.15 | 39758.81 | 35380.61 | 36208.92 | 71 | NASDAQ | BIOL | Wed, Aug 31, 2011 | 41533.76 | 41888.75 | 38575.51 | 39758.81 | 70 | NASDAQ | BIOL | Tue, Aug 30, 2011 | 42125.40 | 42125.40 | 39522.15 | 40823.78 | 69 | NASDAQ | BIOL | Mon, Aug 29, 2011 | 40587.12 | 42125.40 | 37273.88 | 42007.07 | 68 | NASDAQ | BIOL | Fri, Aug 26, 2011 | 34315.64 | 38930.50 | 33392.67 | 38102.19 | 67 | NASDAQ | BIOL | Thu, Aug 25, 2011 | 34315.64 | 34552.30 | 32185.70 | 33369.00 | 66 | NASDAQ | BIOL | Wed, Aug 24, 2011 | 34561.67 | 35147.46 | 33038.61 | 33975.88 | 65 | NASDAQ | BIOL | Tue, Aug 23, 2011 | 32218.51 | 34093.04 | 32101.35 | 33975.88 | 64 | NASDAQ | BIOL | Mon, Aug 22, 2011 | 29758.18 | 32569.98 | 29523.87 | 30461.13 | 63 | NASDAQ | BIOL | Fri, Aug 19, 2011 | 31515.56 | 33390.09 | 31046.92 | 32218.51 | 62 | NASDAQ | BIOL | Thu, Aug 18, 2011 | 32687.14 | 33624.41 | 31749.87 | 31867.03 | 61 | NASDAQ | BIOL | Wed, Aug 17, 2011 | 35616.09 | 35616.09 | 32687.14 | 33272.93 | 60 | NASDAQ | BIOL | Tue, Aug 16, 2011 | 34913.15 | 35967.57 | 33741.56 | 34561.67 | 59 | NASDAQ | BIOL | Mon, Aug 15, 2011 | 35733.25 | 37256.31 | 34327.35 | 34913.15 | 58 | NASDAQ | BIOL | Fri, Aug 12, 2011 | 37607.78 | 38076.42 | 34561.67 | 35030.30 | 57 | NASDAQ | BIOL | Thu, Aug 11, 2011 | 39130.84 | 39248.00 | 34444.51 | 37373.47 | 56 | NASDAQ | BIOL | Wed, Aug 10, 2011 | 32804.30 | 46043.18 | 32804.30 | 39013.68 | 55 | NASDAQ | BIOL | Tue, Aug 9, 2011 | 27297.86 | 32804.30 | 27297.86 | 32569.98 | 54 | NASDAQ | BIOL | Mon, Aug 8, 2011 | 33507.25 | 34444.51 | 25071.86 | 26712.07 | 53 | NASDAQ | BIOL | Fri, Aug 5, 2011 | 36436.20 | 37139.15 | 34070.78 | 34561.67 | 52 | NASDAQ | BIOL | Thu, Aug 4, 2011 | 39482.32 | 39482.32 | 35967.57 | 36084.73 | 51 | NASDAQ | BIOL | Wed, Aug 3, 2011 | 40185.26 | 41122.53 | 38193.58 | 39482.32 | 50 | NASDAQ | BIOL | Tue, Aug 2, 2011 | 42762.75 | 42762.75 | 39716.63 | 39833.79 | 49 | NASDAQ | BIOL | Mon, Aug 1, 2011 | 41122.53 | 44168.64 | 38896.52 | 42879.90 | 48 | NASDAQ | BIOL | Fri, Jul 29, 2011 | 37607.78 | 40536.74 | 36553.36 | 40302.42 | 47 | NASDAQ | BIOL | Thu, Jul 28, 2011 | 38896.52 | 41005.37 | 38076.42 | 38310.73 | 46 | NASDAQ | BIOL | Wed, Jul 27, 2011 | 41708.32 | 41825.48 | 38662.21 | 38779.37 | 45 | NASDAQ | BIOL | Tue, Jul 26, 2011 | 44754.43 | 45808.86 | 41825.48 | 41942.64 | 44 | NASDAQ | BIOL | Mon, Jul 25, 2011 | 40771.06 | 46980.44 | 39599.47 | 44637.28 | 43 | NASDAQ | BIOL | Fri, Jul 22, 2011 | 41239.69 | 42645.59 | 40419.58 | 40771.06 | 42 | NASDAQ | BIOL | Thu, Jul 21, 2011 | 43934.33 | 44168.64 | 41239.69 | 41239.69 | 41 | NASDAQ | BIOL | Wed, Jul 20, 2011 | 43700.01 | 44988.75 | 42762.75 | 43348.54 | 40 | NASDAQ | BIOL | Tue, Jul 19, 2011 | 45223.07 | 45808.86 | 41708.32 | 43700.01 | 39 | NASDAQ | BIOL | Mon, Jul 18, 2011 | 46043.18 | 47800.55 | 45105.91 | 45105.91 | 38 | NASDAQ | BIOL | Fri, Jul 15, 2011 | 45457.38 | 47214.76 | 45105.91 | 45574.54 | 37 | NASDAQ | BIOL | Thu, Jul 14, 2011 | 49675.08 | 49675.08 | 45223.07 | 45691.70 | 36 | NASDAQ | BIOL | Wed, Jul 13, 2011 | 51783.93 | 53775.62 | 47331.92 | 47449.07 | 35 | NASDAQ | BIOL | Tue, Jul 12, 2011 | 56821.73 | 56821.73 | 51549.61 | 51783.93 | 34 | NASDAQ | BIOL | Mon, Jul 11, 2011 | 60336.48 | 60336.48 | 56821.73 | 57524.68 | 33 | NASDAQ | BIOL | Fri, Jul 8, 2011 | 62328.17 | 62328.17 | 60922.27 | 61156.58 | 32 | NASDAQ | BIOL | Thu, Jul 7, 2011 | 61742.37 | 63851.22 | 60453.63 | 63148.27 | 31 | NASDAQ | BIOL | Wed, Jul 6, 2011 | 62796.80 | 64319.86 | 60102.16 | 61273.74 | 30 | NASDAQ | BIOL | Tue, Jul 5, 2011 | 61625.22 | 66194.39 | 59750.69 | 61625.22 | 29 | NASDAQ | BIOL | Fri, Jul 1, 2011 | 60102.16 | 62211.01 | 59867.84 | 61508.06 | 28 | NASDAQ | BIOL | Thu, Jun 30, 2011 | 61976.69 | 62328.17 | 60102.16 | 60219.32 | 27 | NASDAQ | BIOL | Wed, Jun 29, 2011 | 61156.58 | 62445.32 | 59047.74 | 62211.01 | 26 | NASDAQ | BIOL | Tue, Jun 28, 2011 | 63382.59 | 63382.59 | 59516.37 | 61273.74 | 25 | NASDAQ | BIOL | Mon, Jun 27, 2011 | 63499.75 | 63499.75 | 59410.93 | 61976.69 | 24 | NASDAQ | BIOL | Fri, Jun 24, 2011 | 69943.45 | 71817.98 | 62445.32 | 64671.33 | 23 | NASDAQ | BIOL | Thu, Jun 23, 2011 | 67483.13 | 70177.77 | 64554.17 | 69474.82 | 22 | NASDAQ | BIOL | Wed, Jun 22, 2011 | 68889.03 | 71700.82 | 67600.28 | 68186.08 | 21 | NASDAQ | BIOL | Tue, Jun 21, 2011 | 68771.87 | 68771.87 | 66077.23 | 67717.44 | 20 | NASDAQ | BIOL | Mon, Jun 20, 2011 | 68771.87 | 70880.71 | 67483.13 | 68771.87 | 19 | NASDAQ | BIOL | Fri, Jun 17, 2011 | 66780.18 | 69826.29 | 64554.17 | 68771.87 | 18 | NASDAQ | BIOL | Thu, Jun 16, 2011 | 67365.97 | 69357.66 | 60922.27 | 65608.60 | 17 | NASDAQ | BIOL | Wed, Jun 15, 2011 | 68889.03 | 69463.10 | 65022.80 | 66780.18 | 16 | NASDAQ | BIOL | Tue, Jun 14, 2011 | 71466.51 | 71466.51 | 68537.55 | 69240.50 | 15 | NASDAQ | BIOL | Mon, Jun 13, 2011 | 69591.97 | 71232.19 | 69357.66 | 70880.71 | 14 | NASDAQ | BIOL | Fri, Jun 10, 2011 | 69006.18 | 71349.35 | 68771.87 | 69591.97 | 13 | NASDAQ | BIOL | Thu, Jun 9, 2011 | 61859.53 | 68654.71 | 60687.95 | 68654.71 | 12 | NASDAQ | BIOL | Wed, Jun 8, 2011 | 55767.31 | 65131.76 | 55064.36 | 61976.69 | 11 | NASDAQ | BIOL | Tue, Jun 7, 2011 | 59043.10 | 61479.06 | 56027.14 | 56143.14 | 10 | NASDAQ | BIOL | Mon, Jun 6, 2011 | 59739.09 | 60665.91 | 56723.13 | 57651.12 | 9 | NASDAQ | BIOL | Fri, Jun 3, 2011 | 61479.06 | 62523.04 | 59159.09 | 59971.08 | 8 | NASDAQ | BIOL | Thu, Jun 2, 2011 | 63335.03 | 63335.03 | 59971.08 | 60899.07 | 7 | NASDAQ | BIOL | Wed, Jun 1, 2011 | 60783.07 | 64611.01 | 60783.07 | 62639.04 | 6 | NASDAQ | BIOL | Tue, May 31, 2011 | 62987.04 | 63799.02 | 60551.07 | 61015.07 | 5 | NASDAQ | BIOL | Fri, May 27, 2011 | 61711.05 | 63799.02 | 60319.08 | 62639.04 | 4 | NASDAQ | BIOL | Thu, May 26, 2011 | 57651.12 | 62639.04 | 56259.14 | 61711.05 | 3 | NASDAQ | BIOL | Wed, May 25, 2011 | 58579.10 | 58579.10 | 56259.14 | 56723.13 | 2 | NASDAQ | BIOL | Tue, May 24, 2011 | 55447.15 | 58579.10 | 55447.15 | 56723.13 | 1 | NASDAQ | BIOL | Mon, May 23, 2011 | 54287.17 | 56027.14 | 52199.20 | 55679.15 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.