Canada markets closed

NASDAQ Biotechnology (^NBI)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
4,432.97-19.89 (-0.45%)
At close: 05:15PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244,453.694,453.744,419.864,432.974,432.97-
May 16, 20244,443.654,460.284,414.304,452.864,452.86-
May 15, 20244,447.434,472.704,433.434,455.874,455.87-
May 14, 20244,414.724,432.774,379.644,404.824,404.82-
May 13, 20244,363.914,398.294,361.824,384.424,384.42-
May 10, 20244,375.234,384.474,327.744,328.444,328.44-
May 09, 20244,364.374,375.024,341.674,365.464,365.46-
May 08, 20244,365.834,381.974,342.364,354.764,354.76-
May 07, 20244,386.224,388.024,354.844,379.314,379.31-
May 06, 20244,377.274,393.204,336.444,370.014,370.01-
May 03, 20244,400.954,409.354,363.854,378.144,378.14-
May 02, 20244,282.474,321.614,245.934,306.554,306.55-
May 01, 20244,168.634,308.914,167.604,253.014,253.01-
Apr 30, 20244,179.694,200.864,161.754,162.334,162.33-
Apr 29, 20244,158.174,228.814,158.174,205.414,205.41-
Apr 26, 20244,089.614,146.674,084.424,134.464,134.46-
Apr 25, 20244,140.524,140.524,060.484,097.614,097.61-
Apr 24, 20244,168.064,183.474,139.574,149.264,149.26-
Apr 23, 20244,130.554,187.344,130.534,159.854,159.85-
Apr 22, 20244,094.774,139.914,072.914,106.864,106.86-
Apr 19, 20244,061.604,085.764,026.434,064.374,064.37-
Apr 18, 20244,084.944,099.284,055.824,056.304,056.30-
Apr 17, 20244,140.754,142.474,096.564,096.564,096.56-
Apr 16, 20244,127.654,151.824,118.084,120.404,120.40-
Apr 15, 20244,209.254,215.054,134.314,148.254,148.25-
Apr 12, 20244,266.294,266.294,174.104,195.134,195.13-
Apr 11, 20244,301.334,307.964,255.714,287.064,287.06-
Apr 10, 20244,249.444,266.614,237.124,261.744,261.74-
Apr 09, 20244,300.114,341.254,297.044,329.724,329.72-
Apr 08, 20244,270.694,285.764,260.854,282.994,282.99-
Apr 05, 20244,228.244,301.784,213.964,277.034,277.03-
Apr 04, 20244,346.204,356.384,244.204,250.854,250.85-
Apr 03, 20244,295.244,323.494,291.774,306.054,306.05-
Apr 02, 20244,361.254,362.194,305.704,312.104,312.10-
Apr 01, 20244,420.264,420.504,367.254,407.954,407.95-
Mar 28, 20244,459.534,461.884,426.594,429.974,429.97-
Mar 27, 20244,412.614,446.394,379.484,446.024,446.02-
Mar 26, 20244,406.384,415.904,377.114,379.064,379.06-
Mar 25, 20244,384.444,404.264,373.324,382.694,382.69-
Mar 22, 20244,419.874,419.914,383.064,383.804,383.80-
Mar 21, 20244,438.924,467.184,415.694,415.964,415.96-
Mar 20, 20244,347.574,397.894,317.204,395.004,395.00-
Mar 19, 20244,330.394,380.794,330.394,372.424,372.42-
Mar 18, 20244,370.994,376.864,335.844,337.344,337.34-
Mar 15, 20244,366.584,387.054,350.224,365.694,365.69-
Mar 14, 20244,428.444,435.514,324.784,356.364,356.36-
Mar 13, 20244,447.644,475.104,427.424,446.164,446.16-
Mar 12, 20244,450.734,453.194,421.324,434.494,434.49-
Mar 11, 20244,463.124,503.514,449.134,454.934,454.93-
Mar 08, 20244,462.374,498.704,442.074,460.314,460.31-
Mar 07, 20244,465.924,477.374,431.884,443.234,443.23-
Mar 06, 20244,453.754,459.294,429.854,443.084,443.08-
Mar 05, 20244,451.384,471.774,417.094,430.274,430.27-
Mar 04, 20244,530.744,531.074,445.984,465.044,465.04-
Mar 01, 20244,449.004,538.424,444.184,515.224,515.22-
Feb 29, 20244,548.104,550.274,427.424,428.564,428.56-
Feb 28, 20244,560.224,583.904,520.734,522.244,522.24-
Feb 27, 20244,555.624,596.774,522.944,590.284,590.28-
Feb 26, 20244,476.964,534.214,475.564,528.604,528.60-
Feb 23, 20244,479.994,508.904,474.584,490.574,490.57-
Feb 22, 20244,399.084,478.284,395.934,455.984,455.98-
Feb 21, 20244,382.954,406.194,361.224,395.614,395.61-
Feb 20, 20244,394.024,431.714,362.724,385.034,385.03-
Feb 16, 20244,416.734,446.634,401.314,411.654,411.65-
Feb 15, 20244,370.744,435.884,365.624,431.444,431.44-
Feb 14, 20244,340.254,366.124,324.884,363.544,363.54-
Feb 13, 20244,341.414,352.384,278.934,307.134,307.13-
Feb 12, 20244,365.214,420.474,363.204,418.924,418.92-
Feb 09, 20244,366.724,382.394,355.184,376.864,376.86-
Feb 08, 20244,345.214,365.684,322.544,356.384,356.38-
Feb 07, 20244,413.034,413.284,352.744,353.234,353.23-
Feb 06, 20244,385.124,434.524,381.194,433.334,433.33-
Feb 05, 20244,359.054,399.744,335.194,387.814,387.81-
Feb 02, 20244,401.944,405.464,362.684,386.924,386.92-
Feb 01, 20244,390.064,450.384,370.444,441.034,441.03-
Jan 31, 20244,442.404,458.134,382.324,385.064,385.06304,800
Jan 30, 20244,458.364,460.084,419.134,444.154,444.15283,200
Jan 29, 20244,406.614,482.834,394.544,481.814,481.81291,000
Jan 26, 20244,444.844,449.264,406.804,408.214,408.21257,300
Jan 25, 20244,425.974,439.664,399.304,424.014,424.01276,400
Jan 24, 20244,458.334,458.334,391.054,392.804,392.80286,800
Jan 23, 20244,428.914,440.944,397.644,439.914,439.91292,700
Jan 22, 20244,388.634,426.384,376.364,413.754,413.75358,500
Jan 19, 20244,377.904,405.714,345.974,396.764,396.76325,200
Jan 18, 20244,394.924,397.594,351.354,378.294,378.29276,200
Jan 17, 20244,389.414,411.094,372.914,406.044,406.04302,500
Jan 16, 20244,430.354,440.484,402.804,432.244,432.24308,500
Jan 12, 20244,490.544,529.844,467.854,472.714,472.71281,900
Jan 11, 20244,470.804,472.664,420.954,462.244,462.24417,000
Jan 10, 20244,508.004,525.704,469.214,502.144,502.14454,400
Jan 09, 20244,497.644,537.424,491.304,527.714,527.71414,200
Jan 08, 20244,392.144,531.924,378.624,531.644,531.64461,500
Jan 05, 20244,401.314,445.764,378.324,426.404,426.40346,700
Jan 04, 20244,421.304,456.324,411.434,437.504,437.50329,300
Jan 03, 20244,447.524,448.294,397.254,409.294,409.29350,000
Jan 02, 20244,340.184,483.324,339.114,457.024,457.02364,000
Dec 29, 20234,401.904,402.424,366.774,370.584,370.58270,600
Dec 28, 20234,413.414,438.374,391.474,407.594,407.59306,100
Dec 27, 20234,373.844,408.304,359.294,407.494,407.49353,900
Dec 26, 20234,315.814,351.574,300.744,342.034,342.03255,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...