^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193,346.573,351.653,295.453,296.253,296.25192,800
Jul 18, 20193,315.293,352.733,314.083,347.763,347.76180,800
Jul 17, 20193,324.853,338.703,305.403,320.033,320.03172,600
Jul 16, 20193,339.543,340.793,315.863,316.253,316.25152,900
Jul 15, 20193,324.663,343.713,313.843,334.813,334.81141,200
Jul 12, 20193,329.503,329.893,301.653,313.963,313.96149,000
Jul 11, 20193,400.913,400.913,328.223,359.123,359.12157,700
Jul 10, 20193,424.843,439.553,371.673,408.573,408.57163,000
Jul 09, 20193,364.323,418.883,360.443,418.393,418.39178,200
Jul 08, 20193,422.323,435.563,353.973,382.533,382.53223,000
Jul 05, 20193,469.713,481.693,429.923,435.563,435.56207,000
Jul 03, 20193,457.333,457.333,457.333,457.333,457.33133,300
Jul 02, 20193,453.423,453.443,424.833,447.593,447.59202,100
Jul 01, 20193,465.623,467.453,431.813,447.863,447.86210,700
Jun 28, 20193,380.553,430.223,377.573,427.993,427.99-
Jun 27, 20193,333.473,374.663,331.993,372.503,372.50-
Jun 26, 20193,366.333,370.643,315.213,323.143,323.14-
Jun 25, 20193,372.743,403.733,353.033,359.483,359.48-
Jun 24, 20193,429.713,430.633,360.653,361.733,361.73-
Jun 21, 20193,409.093,438.213,377.463,437.143,437.14-
Jun 20, 20193,431.363,457.793,398.083,414.683,414.68-
Jun 19, 20193,377.403,398.013,370.583,396.403,396.40-
Jun 18, 20193,360.753,395.653,351.843,376.303,376.30-
Jun 17, 20193,270.313,337.383,269.633,333.723,333.72-
Jun 14, 20193,266.453,274.023,232.863,235.973,235.97-
Jun 13, 20193,253.693,270.813,240.103,270.023,270.02-
Jun 12, 20193,229.443,249.123,214.833,248.443,248.44-
Jun 11, 20193,266.603,269.993,222.103,225.603,225.60-
Jun 10, 20193,269.133,281.453,243.693,244.963,244.96-
Jun 07, 20193,226.433,265.793,213.423,260.683,260.68-
Jun 06, 20193,244.893,255.143,204.013,207.073,207.07-
Jun 05, 20193,257.453,257.813,219.813,243.813,243.81-
Jun 04, 20193,208.683,243.513,188.963,242.833,242.83-
Jun 03, 20193,157.583,209.653,156.913,176.863,176.86-
May 31, 20193,162.043,172.903,137.673,139.233,139.23-
May 30, 20193,207.463,220.613,176.113,196.213,196.21-
May 29, 20193,210.653,217.503,179.093,199.023,199.02-
May 28, 20193,274.153,290.583,230.773,232.263,232.26-
May 24, 20193,275.883,302.943,265.673,274.813,274.81-
May 23, 20193,266.153,266.923,236.753,258.683,258.68-
May 22, 20193,268.503,299.663,245.193,287.093,287.09-
May 21, 20193,235.703,283.293,228.863,280.473,280.47-
May 20, 20193,234.743,236.113,209.373,212.083,212.08-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...