NASDAQ Biotechnology (^NBI)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4,377.27 | 4,393.20 | 4,336.44 | 4,370.01 | 4,370.01 | - |
| May 03, 2024 | 4,400.95 | 4,409.35 | 4,363.85 | 4,378.14 | 4,378.14 | - |
| May 02, 2024 | 4,282.47 | 4,321.61 | 4,245.93 | 4,306.55 | 4,306.55 | - |
| May 01, 2024 | 4,168.63 | 4,308.91 | 4,167.60 | 4,253.01 | 4,253.01 | - |
| Apr 30, 2024 | 4,179.69 | 4,200.86 | 4,161.75 | 4,162.33 | 4,162.33 | - |
| Apr 29, 2024 | 4,158.17 | 4,228.81 | 4,158.17 | 4,205.41 | 4,205.41 | - |
| Apr 26, 2024 | 4,089.61 | 4,146.67 | 4,084.42 | 4,134.46 | 4,134.46 | - |
| Apr 25, 2024 | 4,140.52 | 4,140.52 | 4,060.48 | 4,097.61 | 4,097.61 | - |
| Apr 24, 2024 | 4,168.06 | 4,183.47 | 4,139.57 | 4,149.26 | 4,149.26 | - |
| Apr 23, 2024 | 4,130.55 | 4,187.34 | 4,130.53 | 4,159.85 | 4,159.85 | - |
| Apr 22, 2024 | 4,094.77 | 4,139.91 | 4,072.91 | 4,106.86 | 4,106.86 | - |
| Apr 19, 2024 | 4,061.60 | 4,085.76 | 4,026.43 | 4,064.37 | 4,064.37 | - |
| Apr 18, 2024 | 4,084.94 | 4,099.28 | 4,055.82 | 4,056.30 | 4,056.30 | - |
| Apr 17, 2024 | 4,140.75 | 4,142.47 | 4,096.56 | 4,096.56 | 4,096.56 | - |
| Apr 16, 2024 | 4,127.65 | 4,151.82 | 4,118.08 | 4,120.40 | 4,120.40 | - |
| Apr 15, 2024 | 4,209.25 | 4,215.05 | 4,134.31 | 4,148.25 | 4,148.25 | - |
| Apr 12, 2024 | 4,266.29 | 4,266.29 | 4,174.10 | 4,195.13 | 4,195.13 | - |
| Apr 11, 2024 | 4,301.33 | 4,307.96 | 4,255.71 | 4,287.06 | 4,287.06 | - |
| Apr 10, 2024 | 4,249.44 | 4,266.61 | 4,237.12 | 4,261.74 | 4,261.74 | - |
| Apr 09, 2024 | 4,300.11 | 4,341.25 | 4,297.04 | 4,329.72 | 4,329.72 | - |
| Apr 08, 2024 | 4,270.69 | 4,285.76 | 4,260.85 | 4,282.99 | 4,282.99 | - |
| Apr 05, 2024 | 4,228.24 | 4,301.78 | 4,213.96 | 4,277.03 | 4,277.03 | - |
| Apr 04, 2024 | 4,346.20 | 4,356.38 | 4,244.20 | 4,250.85 | 4,250.85 | - |
| Apr 03, 2024 | 4,295.24 | 4,323.49 | 4,291.77 | 4,306.05 | 4,306.05 | - |
| Apr 02, 2024 | 4,361.25 | 4,362.19 | 4,305.70 | 4,312.10 | 4,312.10 | - |
| Apr 01, 2024 | 4,420.26 | 4,420.50 | 4,367.25 | 4,407.95 | 4,407.95 | - |
| Mar 28, 2024 | 4,459.53 | 4,461.88 | 4,426.59 | 4,429.97 | 4,429.97 | - |
| Mar 27, 2024 | 4,412.61 | 4,446.39 | 4,379.48 | 4,446.02 | 4,446.02 | - |
| Mar 26, 2024 | 4,406.38 | 4,415.90 | 4,377.11 | 4,379.06 | 4,379.06 | - |
| Mar 25, 2024 | 4,384.44 | 4,404.26 | 4,373.32 | 4,382.69 | 4,382.69 | - |
| Mar 22, 2024 | 4,419.87 | 4,419.91 | 4,383.06 | 4,383.80 | 4,383.80 | - |
| Mar 21, 2024 | 4,438.92 | 4,467.18 | 4,415.69 | 4,415.96 | 4,415.96 | - |
| Mar 20, 2024 | 4,347.57 | 4,397.89 | 4,317.20 | 4,395.00 | 4,395.00 | - |
| Mar 19, 2024 | 4,330.39 | 4,380.79 | 4,330.39 | 4,372.42 | 4,372.42 | - |
| Mar 18, 2024 | 4,370.99 | 4,376.86 | 4,335.84 | 4,337.34 | 4,337.34 | - |
| Mar 15, 2024 | 4,366.58 | 4,387.05 | 4,350.22 | 4,365.69 | 4,365.69 | - |
| Mar 14, 2024 | 4,428.44 | 4,435.51 | 4,324.78 | 4,356.36 | 4,356.36 | - |
| Mar 13, 2024 | 4,447.64 | 4,475.10 | 4,427.42 | 4,446.16 | 4,446.16 | - |
| Mar 12, 2024 | 4,450.73 | 4,453.19 | 4,421.32 | 4,434.49 | 4,434.49 | - |
| Mar 11, 2024 | 4,463.12 | 4,503.51 | 4,449.13 | 4,454.93 | 4,454.93 | - |
| Mar 08, 2024 | 4,462.37 | 4,498.70 | 4,442.07 | 4,460.31 | 4,460.31 | - |
| Mar 07, 2024 | 4,465.92 | 4,477.37 | 4,431.88 | 4,443.23 | 4,443.23 | - |
| Mar 06, 2024 | 4,453.75 | 4,459.29 | 4,429.85 | 4,443.08 | 4,443.08 | - |
| Mar 05, 2024 | 4,451.38 | 4,471.77 | 4,417.09 | 4,430.27 | 4,430.27 | - |
| Mar 04, 2024 | 4,530.74 | 4,531.07 | 4,445.98 | 4,465.04 | 4,465.04 | - |
| Mar 01, 2024 | 4,449.00 | 4,538.42 | 4,444.18 | 4,515.22 | 4,515.22 | - |
| Feb 29, 2024 | 4,548.10 | 4,550.27 | 4,427.42 | 4,428.56 | 4,428.56 | - |
| Feb 28, 2024 | 4,560.22 | 4,583.90 | 4,520.73 | 4,522.24 | 4,522.24 | - |
| Feb 27, 2024 | 4,555.62 | 4,596.77 | 4,522.94 | 4,590.28 | 4,590.28 | - |
| Feb 26, 2024 | 4,476.96 | 4,534.21 | 4,475.56 | 4,528.60 | 4,528.60 | - |
| Feb 23, 2024 | 4,479.99 | 4,508.90 | 4,474.58 | 4,490.57 | 4,490.57 | - |
| Feb 22, 2024 | 4,399.08 | 4,478.28 | 4,395.93 | 4,455.98 | 4,455.98 | - |
| Feb 21, 2024 | 4,382.95 | 4,406.19 | 4,361.22 | 4,395.61 | 4,395.61 | - |
| Feb 20, 2024 | 4,394.02 | 4,431.71 | 4,362.72 | 4,385.03 | 4,385.03 | - |
| Feb 16, 2024 | 4,416.73 | 4,446.63 | 4,401.31 | 4,411.65 | 4,411.65 | - |
| Feb 15, 2024 | 4,370.74 | 4,435.88 | 4,365.62 | 4,431.44 | 4,431.44 | - |
| Feb 14, 2024 | 4,340.25 | 4,366.12 | 4,324.88 | 4,363.54 | 4,363.54 | - |
| Feb 13, 2024 | 4,341.41 | 4,352.38 | 4,278.93 | 4,307.13 | 4,307.13 | - |
| Feb 12, 2024 | 4,365.21 | 4,420.47 | 4,363.20 | 4,418.92 | 4,418.92 | - |
| Feb 09, 2024 | 4,366.72 | 4,382.39 | 4,355.18 | 4,376.86 | 4,376.86 | - |
| Feb 08, 2024 | 4,345.21 | 4,365.68 | 4,322.54 | 4,356.38 | 4,356.38 | - |
| Feb 07, 2024 | 4,413.03 | 4,413.28 | 4,352.74 | 4,353.23 | 4,353.23 | - |
| Feb 06, 2024 | 4,385.12 | 4,434.52 | 4,381.19 | 4,433.33 | 4,433.33 | - |
| Feb 05, 2024 | 4,359.05 | 4,399.74 | 4,335.19 | 4,387.81 | 4,387.81 | - |
| Feb 02, 2024 | 4,401.94 | 4,405.46 | 4,362.68 | 4,386.92 | 4,386.92 | - |
| Feb 01, 2024 | 4,390.06 | 4,450.38 | 4,370.44 | 4,441.03 | 4,441.03 | - |
| Jan 31, 2024 | 4,442.40 | 4,458.13 | 4,382.32 | 4,385.06 | 4,385.06 | 304,800 |
| Jan 30, 2024 | 4,458.36 | 4,460.08 | 4,419.13 | 4,444.15 | 4,444.15 | 283,200 |
| Jan 29, 2024 | 4,406.61 | 4,482.83 | 4,394.54 | 4,481.81 | 4,481.81 | 291,000 |
| Jan 26, 2024 | 4,444.84 | 4,449.26 | 4,406.80 | 4,408.21 | 4,408.21 | 257,300 |
| Jan 25, 2024 | 4,425.97 | 4,439.66 | 4,399.30 | 4,424.01 | 4,424.01 | 276,400 |
| Jan 24, 2024 | 4,458.33 | 4,458.33 | 4,391.05 | 4,392.80 | 4,392.80 | 286,800 |
| Jan 23, 2024 | 4,428.91 | 4,440.94 | 4,397.64 | 4,439.91 | 4,439.91 | 292,700 |
| Jan 22, 2024 | 4,388.63 | 4,426.38 | 4,376.36 | 4,413.75 | 4,413.75 | 358,500 |
| Jan 19, 2024 | 4,377.90 | 4,405.71 | 4,345.97 | 4,396.76 | 4,396.76 | 325,200 |
| Jan 18, 2024 | 4,394.92 | 4,397.59 | 4,351.35 | 4,378.29 | 4,378.29 | 276,200 |
| Jan 17, 2024 | 4,389.41 | 4,411.09 | 4,372.91 | 4,406.04 | 4,406.04 | 302,500 |
| Jan 16, 2024 | 4,430.35 | 4,440.48 | 4,402.80 | 4,432.24 | 4,432.24 | 308,500 |
| Jan 12, 2024 | 4,490.54 | 4,529.84 | 4,467.85 | 4,472.71 | 4,472.71 | 281,900 |
| Jan 11, 2024 | 4,470.80 | 4,472.66 | 4,420.95 | 4,462.24 | 4,462.24 | 417,000 |
| Jan 10, 2024 | 4,508.00 | 4,525.70 | 4,469.21 | 4,502.14 | 4,502.14 | 454,400 |
| Jan 09, 2024 | 4,497.64 | 4,537.42 | 4,491.30 | 4,527.71 | 4,527.71 | 414,200 |
| Jan 08, 2024 | 4,392.14 | 4,531.92 | 4,378.62 | 4,531.64 | 4,531.64 | 461,500 |
| Jan 05, 2024 | 4,401.31 | 4,445.76 | 4,378.32 | 4,426.40 | 4,426.40 | 346,700 |
| Jan 04, 2024 | 4,421.30 | 4,456.32 | 4,411.43 | 4,437.50 | 4,437.50 | 329,300 |
| Jan 03, 2024 | 4,447.52 | 4,448.29 | 4,397.25 | 4,409.29 | 4,409.29 | 350,000 |
| Jan 02, 2024 | 4,340.18 | 4,483.32 | 4,339.11 | 4,457.02 | 4,457.02 | 364,000 |
| Dec 29, 2023 | 4,401.90 | 4,402.42 | 4,366.77 | 4,370.58 | 4,370.58 | 270,600 |
| Dec 28, 2023 | 4,413.41 | 4,438.37 | 4,391.47 | 4,407.59 | 4,407.59 | 306,100 |
| Dec 27, 2023 | 4,373.84 | 4,408.30 | 4,359.29 | 4,407.49 | 4,407.49 | 353,900 |
| Dec 26, 2023 | 4,315.81 | 4,351.57 | 4,300.74 | 4,342.03 | 4,342.03 | 255,500 |
| Dec 22, 2023 | 4,241.54 | 4,311.44 | 4,241.15 | 4,291.74 | 4,291.74 | 416,100 |
| Dec 21, 2023 | 4,167.74 | 4,191.29 | 4,159.09 | 4,189.73 | 4,189.73 | 404,400 |
| Dec 20, 2023 | 4,212.72 | 4,218.53 | 4,121.20 | 4,123.07 | 4,123.07 | 557,400 |
| Dec 19, 2023 | 4,199.72 | 4,247.48 | 4,197.96 | 4,246.35 | 4,246.35 | 489,200 |
| Dec 18, 2023 | 4,212.17 | 4,214.90 | 4,170.24 | 4,183.34 | 4,183.34 | 616,500 |
| Dec 15, 2023 | 4,251.96 | 4,270.47 | 4,194.06 | 4,214.77 | 4,214.77 | 874,700 |
| Dec 14, 2023 | 4,249.88 | 4,267.40 | 4,216.81 | 4,241.32 | 4,241.32 | 729,100 |
| Dec 13, 2023 | 4,082.45 | 4,215.59 | 4,079.05 | 4,214.75 | 4,214.75 | 681,400 |
| Dec 12, 2023 | 4,022.93 | 4,059.88 | 3,986.96 | 4,051.42 | 4,051.42 | 533,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.