^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20204,253.294,360.794,251.844,357.344,357.34-
Jul 31, 20204,299.914,304.184,174.014,224.364,224.36287,200
Jul 30, 20204,255.304,327.814,254.574,307.114,307.11309,100
Jul 29, 20204,347.884,347.884,287.184,294.724,294.72252,700
Jul 28, 20204,404.144,420.054,334.774,336.344,336.34252,200
Jul 27, 20204,328.734,405.644,315.524,401.364,401.36257,200
Jul 24, 20204,326.524,327.194,250.994,284.984,284.98235,000
Jul 23, 20204,470.164,492.544,367.334,378.304,378.30283,400
Jul 22, 20204,481.534,494.844,435.624,462.154,462.15233,300
Jul 21, 20204,579.644,579.914,464.974,473.224,473.22382,300
Jul 20, 20204,538.384,600.544,514.724,579.424,579.42304,200
Jul 17, 20204,453.214,539.894,450.704,525.354,525.35348,500
Jul 16, 20204,452.994,458.784,390.574,441.044,441.04264,700
Jul 15, 20204,468.914,495.244,427.614,479.324,479.32336,200
Jul 14, 20204,297.164,411.634,251.854,409.574,409.57530,400
Jul 13, 20204,402.504,480.264,300.444,310.434,310.43342,500
Jul 10, 20204,411.664,419.264,357.724,373.564,373.56179,000
Jul 09, 20204,432.774,452.814,350.154,413.064,413.06225,100
Jul 08, 20204,435.954,437.974,375.034,423.834,423.83242,300
Jul 07, 20204,368.914,468.194,359.564,402.644,402.64299,000
Jul 06, 20204,395.194,425.774,368.464,378.234,378.23252,300
Jul 02, 20204,347.434,389.894,330.114,350.194,350.19272,400
Jul 01, 20204,296.784,328.724,253.124,317.654,317.65385,800
Jun 30, 20204,224.114,309.574,214.644,297.484,297.48360,900
Jun 29, 20204,263.504,273.014,201.434,227.294,227.29285,300
Jun 26, 20204,321.494,321.854,215.274,242.764,242.76605,200
Jun 25, 20204,276.244,338.764,245.164,336.054,336.05401,400
Jun 24, 20204,341.854,390.284,246.324,275.244,275.24359,900
Jun 23, 20204,366.154,413.244,347.454,358.444,358.44448,300
Jun 22, 20204,320.134,351.434,260.714,337.594,337.59291,300
Jun 19, 20204,219.794,335.804,208.024,333.514,333.51524,500
Jun 18, 20204,146.884,209.564,146.584,193.264,193.26224,100
Jun 17, 20204,178.304,212.844,164.224,174.604,174.60227,800
Jun 16, 20204,160.944,177.314,085.184,157.374,157.37223,800
Jun 15, 20203,979.994,108.483,969.144,095.564,095.56243,100
Jun 12, 20204,070.364,087.403,931.614,021.734,021.73-
Jun 11, 20204,143.254,148.813,992.043,993.173,993.17294,400
Jun 10, 20204,199.464,219.974,169.304,184.754,184.75240,600
Jun 09, 20204,171.464,214.394,163.704,169.584,169.58242,600
Jun 08, 20204,130.624,185.784,099.514,179.004,179.00300,600
Jun 05, 20204,132.064,174.254,087.574,128.094,128.09259,400
Jun 04, 20204,150.284,192.874,104.024,125.254,125.25255,900
Jun 03, 20204,220.074,220.074,151.804,167.464,167.46278,600
Jun 02, 20204,195.634,220.904,131.074,219.344,219.34308,600
Jun 01, 20204,210.744,228.224,185.784,207.574,207.57289,400
May 29, 20204,166.424,234.504,099.754,229.574,229.57398,600
May 28, 20204,165.714,213.584,142.124,151.684,151.68-
May 27, 20204,096.074,144.793,978.184,141.814,141.81359,700
May 26, 20204,238.304,240.114,105.444,109.704,109.70353,300
May 22, 20204,154.614,191.514,133.574,190.014,190.01277,400
May 21, 20204,200.314,200.374,120.974,155.544,155.54305,400
May 20, 20204,160.454,208.064,137.244,202.554,202.55350,300
May 19, 20204,188.454,209.504,114.784,115.894,115.89321,800
May 18, 20204,262.334,263.264,190.684,198.904,198.90390,500
May 15, 20204,029.644,150.024,015.294,148.554,148.55259,200
May 14, 20204,032.564,076.863,996.724,053.954,053.95314,800
May 13, 20204,138.394,193.814,003.814,070.334,070.33347,900
May 12, 20204,218.994,273.524,118.614,120.634,120.63523,800
May 11, 20204,033.544,210.044,028.094,201.884,201.88-
May 08, 20204,035.004,055.244,013.584,033.474,033.47336,800
May 07, 20204,034.734,035.533,979.773,999.753,999.75-
May 06, 20203,995.914,035.823,972.233,990.133,990.13347,400
May 05, 20203,950.374,017.833,948.903,986.133,986.13391,300
May 04, 20203,799.403,911.913,798.953,909.383,909.38264,400
May 01, 20203,840.113,855.783,759.983,801.493,801.49355,000
Apr 30, 20203,942.483,948.453,883.383,900.063,900.06-
Apr 29, 20203,995.623,995.623,924.453,949.933,949.93415,000
Apr 28, 20204,038.834,038.833,905.913,918.393,918.39290,200
Apr 27, 20204,012.694,034.493,972.674,005.804,005.80362,900
Apr 24, 20203,896.303,965.273,867.503,961.673,961.67367,300
Apr 23, 20203,891.503,977.643,862.243,875.253,875.25401,800
Apr 22, 20203,880.563,893.013,829.233,878.323,878.32253,500
Apr 21, 20203,917.313,941.883,829.183,845.673,845.67308,000
Apr 20, 20203,882.284,033.263,881.573,971.743,971.74433,800
Apr 17, 20203,878.163,915.513,822.973,914.493,914.49489,200
Apr 16, 20203,677.233,748.933,664.163,746.803,746.80232,500
Apr 15, 20203,659.443,673.433,617.903,637.513,637.51221,100
Apr 14, 20203,662.713,728.813,657.753,724.283,724.28282,400
Apr 13, 20203,578.603,601.043,541.303,597.013,597.01221,900
Apr 09, 20203,563.633,585.243,534.853,578.693,578.69248,900
Apr 08, 20203,470.273,556.953,435.693,547.253,547.25245,100
Apr 07, 20203,574.723,578.153,437.143,446.483,446.48300,500
Apr 06, 20203,444.753,517.283,426.323,512.813,512.81320,200
Apr 03, 20203,362.443,403.013,314.493,342.033,342.03256,700
Apr 02, 20203,233.683,385.443,230.763,382.353,382.35291,300
Apr 01, 20203,301.853,347.703,234.673,257.193,257.19359,100
Mar 31, 20203,386.693,425.073,347.553,392.273,392.27348,000
Mar 30, 20203,337.663,424.703,331.113,424.163,424.16242,400
Mar 27, 20203,289.813,373.423,274.363,287.993,287.99246,600
Mar 26, 20203,210.833,368.303,210.833,368.303,368.30251,100
Mar 25, 20203,214.783,300.373,190.673,201.063,201.06292,700
Mar 24, 20203,170.273,235.683,141.203,233.093,233.09290,000
Mar 23, 20203,114.543,127.242,958.893,056.573,056.57290,500
Mar 20, 20203,202.543,289.603,077.433,084.583,084.58442,300
Mar 19, 20203,088.573,230.013,070.113,174.163,174.16378,500
Mar 18, 20203,021.173,191.242,951.233,091.953,091.95373,300
Mar 17, 20203,031.243,231.752,980.873,167.843,167.84442,100
Mar 16, 20203,111.843,177.222,947.852,961.942,961.94409,500
Mar 13, 20203,214.193,278.652,995.753,278.653,278.65493,600
Mar 12, 20203,129.933,230.073,058.153,062.503,062.50451,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...