^NBI - NASDAQ Biotechnology

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20193,457.903,496.003,451.613,469.523,469.52242,300
Nov 11, 20193,459.203,460.383,438.663,455.203,455.20200,300
Nov 08, 20193,390.233,469.703,383.213,469.613,469.61272,300
Nov 07, 20193,415.163,422.203,395.253,401.393,401.39242,400
Nov 06, 20193,435.853,435.853,398.073,400.633,400.63231,800
Nov 05, 20193,446.563,456.853,431.863,437.623,437.62250,000
Nov 04, 20193,467.303,471.743,436.513,437.763,437.76208,300
Nov 01, 20193,394.603,450.183,391.743,448.593,448.59206,800
Oct 31, 20193,372.513,378.283,347.023,369.613,369.61188,900
Oct 30, 20193,380.373,385.253,357.783,380.163,380.16170,900
Oct 29, 20193,364.093,395.533,359.503,377.843,377.84174,300
Oct 28, 20193,322.493,367.073,320.263,361.503,361.50187,900
Oct 25, 20193,286.633,325.113,278.503,314.923,314.92223,400
Oct 24, 20193,328.153,328.153,302.163,320.053,320.05177,500
Oct 23, 20193,309.583,340.623,300.193,318.303,318.30168,700
Oct 22, 20193,340.853,364.863,308.683,309.803,309.80184,600
Oct 21, 20193,240.043,265.353,222.393,263.443,263.44230,800
Oct 18, 20193,236.323,247.643,192.123,213.883,213.88206,600
Oct 17, 20193,228.823,247.833,226.413,238.613,238.61207,900
Oct 16, 20193,212.313,231.693,211.523,214.273,214.27227,200
Oct 15, 20193,176.743,227.363,176.573,220.193,220.19171,800
Oct 14, 20193,146.943,187.873,142.623,162.223,162.22135,500
Oct 11, 20193,142.163,175.163,141.333,150.563,150.56185,800
Oct 10, 20193,078.703,113.813,075.493,111.713,111.71183,700
Oct 09, 20193,089.783,093.263,068.293,070.513,070.51141,100
Oct 08, 20193,097.183,104.583,060.453,063.163,063.16176,200
Oct 07, 20193,122.333,149.063,117.553,125.283,125.28162,700
Oct 04, 20193,114.093,134.223,083.983,129.793,129.79177,100
Oct 03, 20193,051.473,104.933,035.813,104.933,104.93189,800
Oct 02, 20193,061.303,070.453,018.253,052.823,052.82252,300
Oct 01, 20193,130.963,158.893,072.103,076.563,076.56212,100
Sep 30, 20193,126.523,150.233,111.453,127.723,127.72205,800
Sep 27, 20193,152.143,178.013,102.813,117.323,117.32199,700
Sep 26, 20193,206.883,206.883,130.253,143.013,143.01175,400
Sep 25, 20193,216.483,227.463,194.483,206.343,206.34183,300
Sep 24, 20193,293.543,293.683,198.363,214.193,214.19213,300
Sep 23, 20193,310.523,317.393,282.733,283.533,283.53159,200
Sep 20, 20193,285.573,324.183,284.163,312.743,312.74379,900
Sep 19, 20193,283.343,308.683,277.843,286.663,286.66168,100
Sep 18, 20193,298.293,298.323,246.493,276.473,276.47202,000
Sep 17, 20193,294.043,311.213,279.193,303.803,303.80217,100
Sep 16, 20193,267.223,308.213,261.093,301.523,301.52227,700
Sep 13, 20193,279.013,303.023,270.983,275.513,275.51191,200
Sep 12, 20193,293.473,300.433,259.333,270.183,270.18231,100
Sep 11, 20193,242.993,292.213,241.303,292.213,292.21238,600
Sep 10, 20193,181.803,237.113,160.973,236.913,236.91249,800
Sep 09, 20193,219.433,219.433,173.783,196.323,196.32200,900
Sep 06, 20193,221.083,238.903,208.053,212.333,212.33177,700
Sep 05, 20193,203.493,228.573,183.803,218.763,218.76198,400
Sep 04, 20193,199.273,199.583,152.523,180.883,180.88178,700
Sep 03, 20193,219.883,235.443,165.223,174.043,174.04183,600
Aug 30, 20193,260.213,261.563,216.113,234.623,234.62134,900
Aug 29, 20193,261.123,270.503,237.083,257.043,257.04129,100
Aug 28, 20193,197.653,253.233,192.933,233.463,233.46131,400
Aug 27, 20193,260.903,274.793,196.623,209.663,209.66-
Aug 26, 20193,243.063,247.523,222.823,241.823,241.82-
Aug 23, 20193,292.803,315.063,202.213,212.773,212.77-
Aug 22, 20193,336.893,337.433,273.033,300.883,300.88-
Aug 21, 20193,319.953,335.553,309.093,332.363,332.36-
Aug 20, 20193,326.553,337.143,293.443,296.553,296.55-
Aug 19, 20193,330.513,344.753,308.883,337.173,337.17-
Aug 16, 20193,248.253,301.993,246.023,299.183,299.18-
Aug 15, 20193,241.943,251.103,212.123,227.273,227.27175,600
Aug 14, 20193,262.943,282.893,232.193,232.893,232.89219,300
Aug 13, 20193,268.883,340.283,267.883,314.093,314.09196,400
Aug 12, 20193,298.283,314.513,265.843,275.653,275.65200,200
Aug 09, 20193,302.963,332.513,268.823,312.823,312.82254,500
Aug 08, 20193,278.023,331.413,276.533,328.073,328.07235,000
Aug 07, 20193,236.623,279.143,203.283,269.063,269.06204,500
Aug 06, 20193,233.103,265.313,199.993,263.433,263.43207,000
Aug 05, 20193,260.873,260.873,189.143,212.913,212.91236,200
Aug 02, 20193,326.703,335.263,279.023,300.943,300.94192,000
Aug 01, 20193,338.863,397.063,322.633,344.173,344.17226,400
Jul 31, 20193,342.373,372.613,300.683,322.423,322.42212,100
Jul 30, 20193,299.813,345.383,290.323,343.973,343.97180,400
Jul 29, 20193,323.713,325.623,281.833,311.473,311.47251,300
Jul 26, 20193,285.413,309.313,275.703,308.323,308.32180,000
Jul 25, 20193,318.703,320.473,274.413,276.473,276.47180,500
Jul 24, 20193,308.823,322.543,276.623,321.663,321.66168,800
Jul 23, 20193,312.093,319.283,293.633,309.753,309.75185,100
Jul 22, 20193,302.653,321.923,294.813,303.933,303.93-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...