^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183,327.65993,331.36013,291.65993,300.34013,300.3401-
Apr 19, 20183,362.73003,384.09013,320.52003,328.32013,328.3201-
Apr 18, 20183,381.18993,395.97003,367.58013,375.29003,375.2900-
Apr 17, 20183,334.59013,384.45003,327.90993,373.62993,373.6299-
Apr 16, 20183,359.79003,359.88993,305.87013,309.54003,309.5400-
Apr 13, 20183,371.72003,372.02003,315.02003,330.13993,330.1399-
Apr 12, 20183,334.52003,373.77003,333.01003,355.34013,355.3401-
Apr 11, 20183,300.43993,355.92993,299.93993,313.16993,313.1699-
Apr 10, 20183,276.98003,333.18993,257.93993,326.17993,326.1799-
Apr 09, 20183,221.64993,284.92993,210.89993,233.08013,233.0801-
Apr 06, 20183,225.99003,252.37993,152.67993,176.48003,176.4800-
Apr 05, 20183,346.84013,347.07013,266.31013,275.25003,275.2500-
Apr 04, 20183,190.24003,337.24003,190.14993,327.90993,327.9099-
Apr 03, 20183,240.70003,245.66993,176.56013,235.50003,235.5000-
Apr 02, 20183,324.60013,328.73003,189.63993,221.39993,221.3999-
Mar 29, 20183,350.16993,390.12013,321.63993,354.39993,354.3999-
Mar 28, 20183,323.50003,354.59013,290.05003,331.90993,331.9099-
Mar 27, 20183,414.09013,414.10013,290.89993,304.65993,304.6599-
Mar 26, 20183,367.59013,401.86013,306.46003,399.06013,399.0601-
Mar 23, 20183,396.63993,404.84013,309.59013,309.85013,309.8501-
Mar 22, 20183,441.81013,475.66993,394.35013,395.57013,395.5701-
Mar 21, 20183,474.20003,501.98003,466.65993,477.97003,477.9700-
Mar 20, 20183,482.62013,487.35013,455.23003,474.99003,474.9900-
Mar 19, 20183,528.37013,536.64993,439.06013,473.27003,473.2700-
Mar 16, 20183,552.18993,567.28003,540.51003,544.03003,544.0300-
Mar 15, 20183,597.62993,597.62993,530.37993,540.16993,540.1699-
Mar 14, 20183,600.02003,604.77003,562.73003,576.56013,576.5601-
Mar 13, 20183,619.49003,634.24003,572.58013,580.74003,580.7400-
Mar 12, 20183,602.40993,615.66993,578.82013,605.96003,605.9600-
Mar 09, 20183,563.97003,597.89993,546.56013,596.54003,596.5400-
Mar 08, 20183,528.87993,542.73003,504.71003,540.28003,540.2800-
Mar 07, 20183,465.85013,518.63993,464.88993,518.43993,518.4399-
Mar 06, 20183,494.32013,503.87993,461.22003,493.68993,493.6899-
Mar 05, 20183,432.83013,493.79003,431.13993,487.23003,487.2300-
Mar 02, 20183,336.50003,455.16993,336.13993,450.00003,450.0000-
Mar 01, 20183,395.96003,417.91993,340.02003,366.40993,366.4099-
Feb 28, 20183,454.33013,461.47003,397.95003,397.95003,397.9500-
Feb 27, 20183,502.43993,517.06013,461.10013,461.10013,461.1001-
Feb 26, 20183,495.48003,515.54003,477.98003,507.48003,507.4800-
Feb 23, 20183,437.25003,482.54003,402.45003,482.12993,482.1299-
Feb 22, 20183,452.03003,466.52003,407.59013,410.04003,410.0400-
Feb 21, 20183,439.74003,497.81013,428.40993,428.59013,428.5901-
Feb 20, 20183,454.17993,482.99003,425.40993,433.84013,433.8401-
Feb 16, 20183,477.53003,504.97003,457.15993,470.14993,470.1499-
Feb 15, 20183,471.71003,488.46003,436.27003,483.17993,483.1799-
Feb 14, 20183,352.54003,464.32013,352.54003,448.87993,448.8799-
Feb 13, 20183,358.57013,390.22003,336.99003,384.73003,384.7300-
Feb 12, 20183,353.37993,408.87993,332.06013,377.99003,377.9900-
Feb 09, 20183,327.80003,351.59013,181.85013,325.72003,325.7200-
Feb 08, 20183,448.47003,461.87993,297.14993,297.14993,297.1499-
Feb 07, 20183,426.38993,485.07013,424.26003,442.12013,442.1201-
Feb 06, 20183,324.21003,446.48003,314.67993,440.96003,440.9600-
Feb 05, 20183,508.53003,535.61013,373.78003,373.79003,373.7900-
Feb 02, 20183,559.92993,585.77003,525.32013,528.86013,528.8601-
Feb 01, 20183,583.48003,606.10013,565.73003,589.61013,589.6101-
Jan 31, 20183,671.46003,681.55003,579.08013,590.24003,590.2400-
Jan 30, 20183,682.01003,694.29003,647.76003,657.98003,657.9800-
Jan 29, 20183,706.57013,749.48003,703.62993,727.02003,727.0200-
Jan 26, 20183,691.67993,722.01003,690.24003,714.81013,714.8101-
Jan 25, 20183,681.15993,681.41993,636.59013,670.54003,670.5400-
Jan 24, 20183,680.96003,688.06013,615.30003,645.40993,645.4099-
Jan 23, 20183,638.66993,691.32013,634.20003,676.30003,676.3000-
Jan 22, 20183,567.37993,635.13993,562.99003,635.13993,635.1399-
Jan 19, 20183,506.98003,526.83013,501.97003,523.97003,523.9700-
Jan 18, 20183,499.88993,506.14993,469.27003,500.77003,500.7700-
Jan 17, 20183,503.04003,519.48003,478.88993,505.57013,505.5701-
Jan 16, 20183,538.71003,561.26003,473.25003,476.33013,476.3301-
Jan 12, 20183,506.51003,528.62993,498.51003,522.90993,522.9099-
Jan 11, 20183,494.10013,505.95003,469.14993,499.79003,499.7900-
Jan 10, 20183,464.65993,491.27003,436.70003,489.56013,489.5601-
Jan 09, 20183,423.92993,485.37013,422.64993,474.39993,474.3999-
Jan 08, 20183,451.62993,454.77003,383.04003,406.08013,406.0801-
Jan 05, 20183,468.07013,471.66993,434.66993,454.08013,454.0801-
Jan 04, 20183,498.71003,498.82013,443.58013,456.18993,456.1899-
Jan 03, 20183,448.20003,495.58013,434.81013,485.91993,485.9199-
Jan 02, 20183,378.63993,441.62993,360.11013,440.66993,440.6699-
Dec 29, 20173,395.36013,402.83013,355.62013,356.61013,356.6101-
Dec 28, 20173,390.84013,396.49003,366.15993,389.21003,389.2100-
Dec 27, 20173,383.01003,399.23003,376.80003,382.88993,382.8899-
Dec 26, 20173,359.64993,379.78003,356.01003,377.45003,377.4500-
Dec 22, 20173,340.97003,372.86013,339.01003,363.52003,363.5200-
Dec 21, 20173,344.72003,370.77003,344.68993,356.47003,356.4700-
Dec 20, 20173,346.91993,359.61013,336.82013,349.89993,349.8999-
Dec 19, 20173,341.95003,356.87013,327.05003,332.68993,332.6899-
Dec 18, 20173,365.14993,371.11013,337.40993,340.37993,340.3799-
Dec 15, 20173,306.62993,347.22003,295.28003,346.72003,346.7200-
Dec 14, 20173,362.06013,366.55003,292.41993,301.15993,301.1599-
Dec 13, 20173,325.95003,368.65993,322.75003,353.28003,353.2800-
Dec 12, 20173,336.36013,337.32013,308.12993,321.51003,321.5100-
Dec 11, 20173,368.36013,371.05003,324.37993,338.08013,338.0801-
Dec 08, 20173,294.05003,344.68993,293.42993,338.70003,338.7000-
Dec 07, 20173,243.81013,280.86013,223.41993,269.83013,269.8301-
Dec 06, 20173,243.62993,250.46003,190.05003,224.31013,224.3101-
Dec 05, 20173,263.63993,300.33013,241.42993,244.60013,244.6001-
Dec 04, 20173,337.73003,357.56013,260.07013,262.38993,262.3899-
Dec 01, 20173,301.00003,338.32013,248.30003,316.34013,316.3401-
Nov 30, 20173,272.67993,309.91993,272.33013,307.85013,307.8501-
Nov 29, 20173,266.59013,296.67993,242.38993,257.93993,257.9399-
Nov 28, 20173,263.09013,263.67993,229.98003,260.48003,260.4800-
Nov 27, 20173,277.40993,283.72003,245.96003,251.76003,251.7600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...