ONC - BeiGene, Ltd.
318.07
-5.800 -1.823%
Share volume: 159,375
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$323.87
-5.80
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $318.85 | $318.85 | $320.57 | $320.57 | $315.70 | $315.70 | $318.07 | $318.07 | 159,375 | $159,375.00 |
| 04-17-2026 | $322.33 | $322.33 | $328.39 | $328.39 | $322.30 | $322.30 | $323.87 | $323.87 | 207,225 | $207,225.00 |
| 04-16-2026 | $322.05 | $322.05 | $323.71 | $323.71 | $318.62 | $318.62 | $320.70 | $320.70 | 206,871 | $206,871.00 |
| 04-15-2026 | $313.14 | $313.14 | $320.30 | $320.30 | $311.25 | $311.25 | $319.94 | $319.94 | 196,136 | $196,136.00 |
| 04-14-2026 | $305.88 | $305.88 | $315.75 | $315.75 | $305.88 | $305.88 | $310.00 | $310.00 | 317,040 | $317,040.00 |
| 04-13-2026 | $309.38 | $309.38 | $311.20 | $311.20 | $302.53 | $302.53 | $305.64 | $305.64 | 304,179 | $304,179.00 |
| 04-10-2026 | $314.88 | $314.88 | $315.77 | $315.77 | $309.22 | $309.22 | $309.66 | $309.66 | 134,413 | $134,413.00 |
| 04-09-2026 | $311.53 | $311.53 | $317.47 | $317.47 | $310.66 | $310.66 | $313.42 | $313.42 | 142,250 | $142,250.00 |
| 04-08-2026 | $311.59 | $311.59 | $314.90 | $314.90 | $309.00 | $309.00 | $312.19 | $312.19 | 237,508 | $237,508.00 |
| 04-07-2026 | $301.22 | $301.22 | $304.91 | $304.91 | $299.29 | $299.29 | $303.82 | $303.82 | 194,628 | $194,628.00 |