Advertisement
Advertisement
NASDAQ Biotechnology (^NBI)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Follow
At close: 05:15PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4,085.95 | 4,127.07 | 4,083.94 | 4,125.29 | 4,125.29 | - |
| Mar 30, 2023 | 4,108.02 | 4,108.35 | 4,050.10 | 4,067.78 | 4,067.78 | 295,400 |
| Mar 29, 2023 | 4,072.21 | 4,098.13 | 4,068.46 | 4,093.75 | 4,093.75 | 291,100 |
| Mar 28, 2023 | 4,044.18 | 4,059.54 | 4,033.06 | 4,043.50 | 4,043.50 | 272,400 |
| Mar 27, 2023 | 4,045.23 | 4,062.19 | 4,028.82 | 4,038.35 | 4,038.35 | 269,100 |
| Mar 24, 2023 | 3,980.11 | 4,037.23 | 3,955.25 | 4,027.56 | 4,027.56 | 283,400 |
| Mar 23, 2023 | 3,989.75 | 4,016.77 | 3,944.13 | 3,981.91 | 3,981.91 | 316,600 |
| Mar 22, 2023 | 4,016.69 | 4,017.07 | 3,930.64 | 3,932.53 | 3,932.53 | 309,700 |
| Mar 21, 2023 | 4,038.01 | 4,043.18 | 4,002.10 | 4,016.10 | 4,016.10 | 302,300 |
| Mar 20, 2023 | 3,988.15 | 4,025.74 | 3,973.82 | 4,022.03 | 4,022.03 | 269,900 |
| Mar 17, 2023 | 4,019.68 | 4,020.62 | 3,958.79 | 3,977.32 | 3,977.32 | 642,800 |
| Mar 16, 2023 | 3,994.47 | 4,056.46 | 3,954.51 | 4,044.43 | 4,044.43 | 329,100 |
| Mar 15, 2023 | 4,001.19 | 4,027.25 | 3,982.83 | 4,021.99 | 4,021.99 | 291,400 |
| Mar 14, 2023 | 4,038.03 | 4,053.63 | 4,009.60 | 4,039.68 | 4,039.68 | 319,800 |
| Mar 13, 2023 | 3,924.04 | 4,041.45 | 3,923.35 | 3,997.26 | 3,997.26 | 389,200 |
| Mar 10, 2023 | 3,943.44 | 3,955.50 | 3,856.14 | 3,890.84 | 3,890.84 | - |
| Mar 09, 2023 | 4,035.82 | 4,038.52 | 3,929.57 | 3,947.48 | 3,947.48 | 294,600 |
| Mar 08, 2023 | 4,054.86 | 4,056.84 | 4,006.94 | 4,026.16 | 4,026.16 | 247,900 |
| Mar 07, 2023 | 4,107.75 | 4,107.96 | 4,056.57 | 4,057.16 | 4,057.16 | 307,100 |
| Mar 06, 2023 | 4,141.75 | 4,144.58 | 4,093.95 | 4,106.88 | 4,106.88 | 333,000 |
| Mar 03, 2023 | 4,100.41 | 4,162.40 | 4,093.12 | 4,150.54 | 4,150.54 | 332,100 |
| Mar 02, 2023 | 4,072.60 | 4,101.22 | 4,062.44 | 4,091.48 | 4,091.48 | 276,800 |
| Mar 01, 2023 | 4,086.64 | 4,108.44 | 4,079.12 | 4,098.93 | 4,098.93 | 337,800 |
| Feb 28, 2023 | 4,053.87 | 4,089.27 | 4,053.16 | 4,075.17 | 4,075.17 | 332,600 |
| Feb 27, 2023 | 4,087.34 | 4,105.20 | 4,059.58 | 4,066.26 | 4,066.26 | 273,100 |
| Feb 24, 2023 | 4,077.15 | 4,084.45 | 4,042.82 | 4,048.29 | 4,048.29 | 291,200 |
| Feb 23, 2023 | 4,151.34 | 4,155.89 | 4,092.86 | 4,127.85 | 4,127.85 | 270,400 |
| Feb 22, 2023 | 4,150.19 | 4,177.45 | 4,140.01 | 4,152.86 | 4,152.86 | 259,500 |
| Feb 21, 2023 | 4,233.63 | 4,235.76 | 4,148.00 | 4,148.03 | 4,148.03 | 324,100 |
| Feb 17, 2023 | 4,187.25 | 4,261.62 | 4,174.54 | 4,252.96 | 4,252.96 | 269,800 |
| Feb 16, 2023 | 4,217.71 | 4,242.24 | 4,197.31 | 4,198.94 | 4,198.94 | 260,600 |
| Feb 15, 2023 | 4,241.92 | 4,258.63 | 4,215.90 | 4,258.33 | 4,258.33 | 240,000 |
| Feb 14, 2023 | 4,254.34 | 4,294.84 | 4,219.78 | 4,261.76 | 4,261.76 | 250,000 |
| Feb 13, 2023 | 4,218.48 | 4,274.29 | 4,205.83 | 4,269.43 | 4,269.43 | 251,100 |
| Feb 10, 2023 | 4,202.46 | 4,233.46 | 4,185.16 | 4,225.72 | 4,225.72 | 240,300 |
| Feb 09, 2023 | 4,263.25 | 4,276.87 | 4,202.11 | 4,211.64 | 4,211.64 | 248,600 |
| Feb 08, 2023 | 4,308.75 | 4,309.83 | 4,226.41 | 4,226.58 | 4,226.58 | 240,800 |
| Feb 07, 2023 | 4,300.63 | 4,334.86 | 4,261.03 | 4,328.45 | 4,328.45 | 264,600 |
| Feb 06, 2023 | 4,325.33 | 4,360.62 | 4,307.76 | 4,313.10 | 4,313.10 | 256,200 |
| Feb 03, 2023 | 4,345.41 | 4,386.86 | 4,325.25 | 4,336.42 | 4,336.42 | 282,600 |
| Feb 02, 2023 | 4,343.48 | 4,352.92 | 4,302.01 | 4,352.89 | 4,352.89 | 334,500 |
| Feb 01, 2023 | 4,345.00 | 4,378.37 | 4,280.89 | 4,353.08 | 4,353.08 | 282,400 |
| Jan 31, 2023 | 4,313.19 | 4,361.30 | 4,313.16 | 4,360.72 | 4,360.72 | 267,100 |
| Jan 30, 2023 | 4,362.61 | 4,363.07 | 4,299.26 | 4,309.71 | 4,309.71 | 233,800 |
| Jan 27, 2023 | 4,366.78 | 4,395.63 | 4,359.79 | 4,377.50 | 4,377.50 | 231,600 |
| Jan 26, 2023 | 4,386.07 | 4,394.79 | 4,337.89 | 4,376.09 | 4,376.09 | 228,900 |
| Jan 25, 2023 | 4,350.23 | 4,373.80 | 4,326.29 | 4,373.45 | 4,373.45 | 276,800 |
| Jan 24, 2023 | 4,346.31 | 4,376.52 | 4,329.25 | 4,371.33 | 4,371.33 | 283,900 |
| Jan 23, 2023 | 4,325.77 | 4,367.63 | 4,318.95 | 4,355.11 | 4,355.11 | 289,300 |
| Jan 20, 2023 | 4,306.92 | 4,334.04 | 4,284.47 | 4,328.54 | 4,328.54 | 308,400 |
| Jan 19, 2023 | 4,322.57 | 4,329.21 | 4,276.69 | 4,289.32 | 4,289.32 | 323,900 |
| Jan 18, 2023 | 4,385.20 | 4,422.87 | 4,331.45 | 4,333.72 | 4,333.72 | 284,400 |
| Jan 17, 2023 | 4,360.35 | 4,380.85 | 4,340.74 | 4,363.90 | 4,363.90 | 299,100 |
| Jan 13, 2023 | 4,323.57 | 4,380.77 | 4,323.57 | 4,366.62 | 4,366.62 | 317,600 |
| Jan 12, 2023 | 4,271.60 | 4,334.72 | 4,222.48 | 4,333.51 | 4,333.51 | 331,300 |
| Jan 11, 2023 | 4,265.13 | 4,283.41 | 4,225.24 | 4,282.75 | 4,282.75 | 315,400 |
| Jan 10, 2023 | 4,174.96 | 4,267.45 | 4,174.96 | 4,267.44 | 4,267.44 | 323,900 |
| Jan 09, 2023 | 4,275.47 | 4,278.99 | 4,184.17 | 4,189.65 | 4,189.65 | 413,700 |
| Jan 06, 2023 | 4,254.46 | 4,311.10 | 4,210.52 | 4,288.30 | 4,288.30 | 365,300 |
| Jan 05, 2023 | 4,212.83 | 4,242.01 | 4,191.89 | 4,229.96 | 4,229.96 | 320,500 |
| Jan 04, 2023 | 4,218.44 | 4,229.93 | 4,184.39 | 4,220.97 | 4,220.97 | 410,000 |
| Jan 03, 2023 | 4,227.64 | 4,241.65 | 4,155.65 | 4,174.30 | 4,174.30 | 296,300 |
| Dec 30, 2022 | 4,175.11 | 4,213.34 | 4,144.84 | 4,213.13 | 4,213.13 | 271,200 |
| Dec 29, 2022 | 4,137.34 | 4,225.95 | 4,122.54 | 4,199.58 | 4,199.58 | 306,600 |
| Dec 28, 2022 | 4,124.63 | 4,151.70 | 4,095.64 | 4,112.38 | 4,112.38 | 223,200 |
| Dec 27, 2022 | 4,227.02 | 4,227.02 | 4,122.25 | 4,124.92 | 4,124.92 | 228,700 |
| Dec 23, 2022 | 4,271.94 | 4,279.13 | 4,198.72 | 4,218.38 | 4,218.38 | 293,600 |
| Dec 22, 2022 | 4,265.05 | 4,284.17 | 4,221.24 | 4,283.16 | 4,283.16 | 432,200 |
| Dec 21, 2022 | 4,238.52 | 4,306.82 | 4,223.89 | 4,283.18 | 4,283.18 | 352,400 |
| Dec 20, 2022 | 4,161.32 | 4,238.82 | 4,156.32 | 4,229.49 | 4,229.49 | 529,000 |
| Dec 19, 2022 | 4,260.45 | 4,265.00 | 4,159.18 | 4,175.89 | 4,175.89 | 438,000 |
| Dec 16, 2022 | 4,247.62 | 4,277.53 | 4,223.19 | 4,256.54 | 4,256.54 | 869,400 |
| Dec 15, 2022 | 4,346.61 | 4,355.01 | 4,277.00 | 4,294.42 | 4,294.42 | 456,600 |
| Dec 14, 2022 | 4,334.16 | 4,411.46 | 4,319.89 | 4,373.65 | 4,373.65 | 461,000 |
| Dec 13, 2022 | 4,387.17 | 4,405.49 | 4,320.20 | 4,348.39 | 4,348.39 | 548,600 |
| Dec 12, 2022 | 4,244.28 | 4,283.96 | 4,231.01 | 4,283.96 | 4,283.96 | 717,600 |
| Dec 09, 2022 | 4,316.26 | 4,322.70 | 4,244.56 | 4,245.04 | 4,245.04 | 342,000 |
| Dec 08, 2022 | 4,296.41 | 4,346.62 | 4,275.63 | 4,336.25 | 4,336.25 | 394,000 |
| Dec 07, 2022 | 4,258.79 | 4,295.52 | 4,254.10 | 4,291.49 | 4,291.49 | 433,400 |
| Dec 06, 2022 | 4,299.13 | 4,304.11 | 4,221.18 | 4,250.31 | 4,250.31 | 504,100 |
| Dec 05, 2022 | 4,384.84 | 4,386.30 | 4,298.31 | 4,320.81 | 4,320.81 | 339,100 |
| Dec 02, 2022 | 4,324.97 | 4,418.74 | 4,318.66 | 4,414.90 | 4,414.90 | 405,000 |
| Dec 01, 2022 | 4,344.07 | 4,377.12 | 4,332.91 | 4,361.92 | 4,361.92 | 319,700 |
| Nov 30, 2022 | 4,265.25 | 4,344.08 | 4,227.04 | 4,344.08 | 4,344.08 | 451,900 |
| Nov 29, 2022 | 4,219.47 | 4,234.83 | 4,197.71 | 4,207.75 | 4,207.75 | 275,700 |
| Nov 28, 2022 | 4,252.19 | 4,298.42 | 4,209.89 | 4,217.68 | 4,217.68 | 317,900 |
| Nov 25, 2022 | 4,224.05 | 4,253.10 | 4,216.94 | 4,246.20 | 4,246.20 | 140,200 |
| Nov 23, 2022 | 4,265.94 | 4,281.01 | 4,223.24 | 4,241.32 | 4,241.32 | 255,400 |
| Nov 22, 2022 | 4,225.37 | 4,260.56 | 4,185.79 | 4,258.65 | 4,258.65 | - |
| Nov 21, 2022 | 4,250.60 | 4,254.33 | 4,218.46 | 4,221.84 | 4,221.84 | 267,700 |
| Nov 18, 2022 | 4,261.26 | 4,270.92 | 4,226.91 | 4,248.70 | 4,248.70 | 315,100 |
| Nov 17, 2022 | 4,193.77 | 4,243.81 | 4,179.76 | 4,226.10 | 4,226.10 | 330,100 |
| Nov 16, 2022 | 4,280.04 | 4,289.55 | 4,229.18 | 4,235.44 | 4,235.44 | 304,700 |
| Nov 15, 2022 | 4,319.69 | 4,328.75 | 4,229.54 | 4,276.98 | 4,276.98 | 343,300 |
| Nov 14, 2022 | 4,257.70 | 4,326.73 | 4,254.98 | 4,261.03 | 4,261.03 | 371,000 |
| Nov 11, 2022 | 4,215.63 | 4,259.69 | 4,154.72 | 4,249.74 | 4,249.74 | 400,900 |
| Nov 10, 2022 | 4,213.89 | 4,252.49 | 4,166.48 | 4,242.38 | 4,242.38 | 444,800 |
| Nov 09, 2022 | 4,135.30 | 4,171.15 | 4,093.45 | 4,096.15 | 4,096.15 | 364,500 |
| Nov 08, 2022 | 4,107.59 | 4,204.79 | 4,099.60 | 4,147.39 | 4,147.39 | 365,100 |
| Nov 07, 2022 | 4,084.53 | 4,132.30 | 4,074.03 | 4,109.90 | 4,109.90 | 350,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
