^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20193,260.673,294.383,251.883,258.093,258.09-
May 16, 20193,261.693,306.023,261.163,282.083,282.08-
May 15, 20193,199.183,253.713,193.893,247.723,247.72-
May 14, 20193,198.323,242.403,188.763,224.113,224.11-
May 13, 20193,230.513,242.703,172.833,182.473,182.47-
May 10, 20193,294.733,309.723,240.833,299.773,299.77-
May 09, 20193,292.283,313.293,248.183,313.293,313.29-
May 08, 20193,306.403,343.173,286.573,320.743,320.74-
May 07, 20193,385.623,397.813,295.823,317.123,317.12-
May 06, 20193,333.893,426.493,331.143,422.723,422.72-
May 03, 20193,347.793,395.273,342.203,394.163,394.16-
May 02, 20193,313.743,345.473,292.323,333.093,333.09-
May 01, 20193,338.303,361.773,312.983,315.683,315.68-
Apr 30, 20193,377.703,381.933,312.943,343.003,343.00-
Apr 29, 20193,373.613,389.563,354.923,372.563,372.56-
Apr 26, 20193,358.403,375.733,332.913,374.253,374.25-
Apr 25, 20193,310.223,363.673,292.823,356.063,356.06-
Apr 24, 20193,366.383,366.383,312.093,318.173,318.17-
Apr 23, 20193,288.873,373.093,284.973,358.993,358.99-
Apr 22, 20193,285.613,308.433,263.073,287.373,287.37-
Apr 18, 20193,309.243,329.803,234.283,286.563,286.56-
Apr 17, 20193,447.463,449.263,285.463,301.543,301.54-
Apr 16, 20193,489.883,498.073,429.893,439.713,439.71-
Apr 15, 20193,494.343,500.233,442.693,470.913,470.91-
Apr 12, 20193,536.443,537.563,481.483,487.163,487.16-
Apr 11, 20193,586.693,586.833,505.773,514.193,514.19-
Apr 10, 20193,551.643,582.033,542.943,580.053,580.05-
Apr 09, 20193,579.483,582.173,530.313,536.693,536.69-
Apr 08, 20193,610.693,610.693,564.793,594.753,594.75-
Apr 05, 20193,563.493,614.993,563.493,614.153,614.15-
Apr 04, 20193,563.003,578.773,521.583,550.203,550.20-
Apr 03, 20193,566.123,574.143,540.593,565.073,565.07-
Apr 02, 20193,518.433,558.293,514.693,547.053,547.05-
Apr 01, 20193,539.633,544.533,510.823,517.183,517.18-
Mar 29, 20193,483.323,519.233,479.763,512.293,512.29-
Mar 28, 20193,429.203,454.333,417.123,439.073,439.07-
Mar 27, 20193,465.493,469.703,389.843,417.493,417.49-
Mar 26, 20193,429.283,467.163,429.223,465.463,465.46-
Mar 25, 20193,400.323,416.893,364.613,404.843,404.84-
Mar 22, 20193,501.003,507.483,398.213,399.143,399.14-
Mar 21, 20193,464.013,517.143,461.843,516.483,516.48-
Mar 20, 20193,577.213,588.783,532.773,553.833,553.83-
Mar 19, 20193,589.603,594.283,570.283,578.613,578.61-
Mar 18, 20193,592.733,611.313,559.413,579.223,579.22-
Mar 15, 20193,559.873,590.433,559.873,587.113,587.11-
Mar 14, 20193,567.393,577.673,536.293,548.003,548.00-
Mar 13, 20193,530.383,566.033,524.683,562.983,562.98-
Mar 12, 20193,498.263,532.623,491.713,515.033,515.03-
Mar 11, 20193,424.643,489.243,424.123,488.363,488.36-
Mar 08, 20193,395.993,418.873,384.293,414.133,414.13-
Mar 07, 20193,452.513,458.473,407.503,431.733,431.73-
Mar 06, 20193,564.443,565.313,453.493,454.953,454.95-
Mar 05, 20193,582.923,606.023,561.193,567.003,567.00-
Mar 04, 20193,641.483,646.163,539.013,584.103,584.10-
Mar 01, 20193,567.413,620.753,558.543,619.483,619.48-
Feb 28, 20193,556.893,567.593,528.073,543.413,543.41-
Feb 27, 20193,534.733,595.023,532.433,590.193,590.19-
Feb 26, 20193,539.073,561.513,527.153,537.623,537.62-
Feb 25, 20193,530.333,560.023,529.603,552.053,552.05-
Feb 22, 20193,438.553,483.893,431.333,482.403,482.40-
Feb 21, 20193,486.693,489.373,419.633,428.693,428.69-
Feb 20, 20193,504.153,510.723,462.153,492.793,492.79-
Feb 19, 20193,514.243,532.993,498.163,500.903,500.90-
Feb 15, 20193,480.273,521.433,476.243,520.693,520.69-
Feb 14, 20193,444.343,473.843,434.583,462.443,462.44-
Feb 13, 20193,455.233,473.223,444.273,452.003,452.00-
Feb 12, 20193,415.413,443.503,413.313,442.563,442.56-
Feb 11, 20193,405.253,411.493,383.373,408.283,408.28-
Feb 08, 20193,348.343,391.423,347.433,390.803,390.80-
Feb 07, 20193,431.053,431.103,356.073,369.313,369.31-
Feb 06, 20193,466.613,476.263,434.713,455.413,455.41-
Feb 05, 20193,461.083,497.203,447.033,462.023,462.02-
Feb 04, 20193,465.863,466.623,433.503,466.623,466.62-
Feb 01, 20193,451.333,474.053,435.153,469.513,469.51-
Jan 31, 20193,403.173,454.193,400.683,451.363,451.36-
Jan 30, 20193,365.963,404.413,335.103,402.723,402.72-
Jan 29, 20193,371.543,388.503,352.633,377.913,377.91-
Jan 28, 20193,400.923,409.493,356.583,370.703,370.70-
Jan 25, 20193,412.703,442.093,393.843,440.913,440.91-
Jan 24, 20193,389.393,402.143,372.453,391.173,391.17-
Jan 23, 20193,422.153,450.053,352.883,389.393,389.39-
Jan 22, 20193,448.483,449.063,398.693,416.273,416.27-
Jan 18, 20193,463.393,476.313,425.123,475.333,475.33-
Jan 17, 20193,406.623,472.603,406.513,452.913,452.91-
Jan 16, 20193,430.973,475.913,413.663,414.963,414.96-
Jan 15, 20193,376.553,435.713,372.413,434.863,434.86-
Jan 14, 20193,403.613,404.073,367.463,368.593,368.59-
Jan 11, 20193,408.623,432.163,396.693,428.673,428.67-
Jan 10, 20193,364.913,425.613,340.563,425.433,425.43-
Jan 09, 20193,368.703,398.093,360.473,379.213,379.21-
Jan 08, 20193,359.533,362.593,287.073,357.503,357.50-
Jan 07, 20193,269.593,356.823,268.263,335.043,335.04-
Jan 04, 20193,124.633,235.723,123.313,228.223,228.22-
Jan 03, 20193,145.303,151.273,069.723,071.683,071.68-
Jan 02, 20192,991.923,070.302,990.383,061.263,061.26-
Dec 31, 20183,007.983,049.423,003.873,043.623,043.62-
Dec 28, 20183,001.363,037.212,968.842,985.332,985.33-
Dec 27, 20182,939.882,989.012,878.782,988.012,988.01-
Dec 26, 20182,835.282,990.482,834.902,990.222,990.22-
Dec 24, 20182,827.492,878.032,801.142,816.542,816.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...