^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20173,511.743,527.633,482.253,509.643,509.64-
Oct 18, 20173,554.753,561.033,514.043,516.603,516.60-
Oct 17, 20173,533.813,552.683,525.103,541.953,541.95-
Oct 16, 20173,533.843,575.633,515.813,527.243,527.24-
Oct 13, 20173,535.743,536.903,513.613,520.563,520.56-
Oct 12, 20173,546.703,555.563,517.023,529.523,529.52-
Oct 11, 20173,554.173,557.353,535.643,548.503,548.50-
Oct 10, 20173,557.903,566.753,539.793,558.033,558.03-
Oct 09, 20173,571.363,574.313,548.093,553.593,553.59-
Oct 06, 20173,562.923,586.283,548.273,562.453,562.45-
Oct 05, 20173,571.513,579.693,546.003,570.793,570.79-
Oct 04, 20173,546.213,568.583,536.093,564.843,564.84-
Oct 03, 20173,549.783,551.273,505.173,536.873,536.87-
Oct 02, 20173,501.723,545.663,498.753,544.853,544.85-
Sep 29, 20173,468.333,495.333,447.593,493.013,493.01-
Sep 28, 20173,450.343,473.153,435.413,459.953,459.95-
Sep 27, 20173,445.103,467.553,441.403,456.493,456.49-
Sep 26, 20173,472.153,482.013,431.913,434.203,434.20-
Sep 25, 20173,453.823,485.703,448.823,467.393,467.39-
Sep 22, 20173,450.583,458.433,430.553,454.533,454.53-
Sep 21, 20173,477.533,489.863,461.923,465.273,465.27-
Sep 20, 20173,464.053,493.103,454.483,483.243,483.24-
Sep 19, 20173,477.073,478.743,447.223,454.313,454.31-
Sep 18, 20173,475.433,494.663,462.543,474.433,474.43-
Sep 15, 20173,477.353,493.843,458.483,472.553,472.55-
Sep 14, 20173,486.153,504.553,456.443,474.013,474.01-
Sep 13, 20173,502.463,510.093,487.183,496.933,496.93-
Sep 12, 20173,499.923,510.553,478.093,510.473,510.47-
Sep 11, 20173,516.583,517.063,481.593,499.943,499.94-
Sep 08, 20173,501.263,520.663,489.823,497.013,497.01-
Sep 07, 20173,488.143,520.493,467.683,510.043,510.04-
Sep 06, 20173,506.673,519.373,475.453,500.653,500.65-
Sep 05, 20173,506.883,517.483,451.643,488.043,488.04-
Sep 01, 20173,497.663,524.503,472.963,516.093,516.09-
Aug 31, 20173,411.663,493.813,410.253,491.033,491.03-
Aug 30, 20173,325.073,408.613,323.753,394.693,394.69-
Aug 29, 20173,285.583,333.143,285.003,325.463,325.46-
Aug 28, 20173,296.683,327.763,295.383,316.643,316.64-
Aug 25, 20173,287.493,294.993,253.853,254.953,254.95-
Aug 24, 20173,246.323,275.573,233.373,275.573,275.57-
Aug 23, 20173,236.563,252.813,230.843,236.273,236.27-
Aug 22, 20173,198.673,256.263,198.673,251.853,251.85-
Aug 21, 20173,179.993,197.643,169.323,188.843,188.84-
Aug 18, 20173,179.903,205.003,170.423,181.383,181.38-
Aug 17, 20173,240.453,256.183,189.203,189.203,189.20-
Aug 16, 20173,255.223,267.963,237.663,246.443,246.44-
Aug 15, 20173,245.513,252.373,233.263,238.263,238.26-
Aug 14, 20173,231.833,248.973,230.133,242.453,242.45-
Aug 11, 20173,192.993,220.523,188.643,211.313,211.31-
Aug 10, 20173,261.813,261.943,186.413,187.913,187.91-
Aug 09, 20173,270.963,299.653,261.913,281.763,281.76-
Aug 08, 20173,322.683,331.363,282.073,292.143,292.14-
Aug 07, 20173,302.513,327.783,299.083,322.903,322.90-
Aug 04, 20173,296.493,307.023,279.223,306.413,306.41-
Aug 03, 20173,327.563,329.303,289.383,294.123,294.12-
Aug 02, 20173,315.003,326.893,283.173,321.963,321.96-
Aug 01, 20173,344.183,345.813,295.893,306.933,306.93-
Jul 31, 20173,362.443,377.633,338.843,339.863,339.86-
Jul 28, 20173,340.813,377.453,329.703,370.623,370.62-
Jul 27, 20173,433.513,436.713,326.083,346.583,346.58-
Jul 26, 20173,392.823,419.023,384.933,412.813,412.81-
Jul 25, 20173,444.993,446.333,381.003,390.653,390.65-
Jul 24, 20173,398.463,429.203,383.153,428.843,428.84-
Jul 21, 20173,388.423,405.313,379.143,399.973,399.97-
Jul 20, 20173,358.073,397.563,356.623,381.493,381.49-
Jul 19, 20173,344.053,370.463,337.703,349.183,349.18-
Jul 18, 20173,296.643,301.843,276.233,300.963,300.96-
Jul 17, 20173,316.793,333.943,298.343,300.113,300.11-
Jul 14, 20173,320.063,330.053,308.163,312.393,312.39-
Jul 13, 20173,293.133,328.953,254.133,310.773,310.77-
Jul 12, 20173,288.753,291.933,272.043,289.143,289.14-
Jul 11, 20173,250.463,271.793,240.453,264.743,264.74-
Jul 10, 20173,267.453,268.193,229.623,245.633,245.63-
Jul 07, 20173,261.363,280.493,254.663,269.713,269.71-
Jul 06, 20173,276.743,288.713,235.553,248.293,248.29-
Jul 05, 20173,262.163,307.593,250.333,303.303,303.30-
Jul 03, 20173,259.733,279.293,246.353,257.883,257.88-
Jun 30, 20173,275.083,275.593,239.253,245.653,245.65-
Jun 29, 20173,312.783,312.853,234.143,269.243,269.24-
Jun 28, 20173,266.833,324.963,251.973,318.513,318.51-
Jun 27, 20173,341.063,342.863,250.483,250.483,250.48-
Jun 26, 20173,361.303,364.543,322.493,344.193,344.19-
Jun 23, 20173,343.993,359.843,306.053,354.133,354.13-
Jun 22, 20173,324.403,382.003,320.363,349.083,349.08-
Jun 21, 20173,186.923,307.943,186.923,306.263,306.26-
Jun 20, 20173,136.893,220.453,133.393,177.553,177.55-
Jun 19, 20173,074.603,147.403,072.433,137.683,137.68-
Jun 16, 20173,069.323,071.753,040.503,061.203,061.20-
Jun 15, 20173,078.003,081.283,048.033,074.003,074.00-
Jun 14, 20173,085.923,116.803,074.403,098.563,098.56-
Jun 13, 20173,066.663,083.823,059.173,082.193,082.19-
Jun 12, 20173,072.033,093.403,049.693,067.773,067.77-
Jun 09, 20173,085.813,122.813,063.983,076.153,076.15-
Jun 08, 20173,069.093,093.593,060.663,086.133,086.13-
Jun 07, 20173,070.163,080.283,051.223,067.623,067.62-
Jun 06, 20173,066.193,083.873,057.193,063.503,063.50-
Jun 05, 20173,106.803,108.313,054.333,076.583,076.58-
Jun 02, 20173,059.263,103.593,053.833,096.803,096.80-
Jun 01, 20172,999.893,049.452,999.893,045.413,045.41-
May 31, 20172,985.882,995.302,959.762,991.612,991.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...