UK markets closed

NASDAQ Biotechnology PR USD (NBI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
4,408.21-31.70 (-0.71%)
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20244,365.464,365.464,365.464,365.464,365.46-
08 May 20244,354.764,354.764,354.764,354.764,354.76-
07 May 20244,379.314,379.314,379.314,379.314,379.31-
06 May 20244,370.014,370.014,370.014,370.014,370.01-
03 May 20244,378.144,378.144,378.144,378.144,378.14-
02 May 20244,306.554,306.554,306.554,306.554,306.55-
01 May 20244,253.014,253.014,253.014,253.014,253.01-
30 Apr 20244,162.334,162.334,162.334,162.334,162.33-
29 Apr 20244,205.414,205.414,205.414,205.414,205.41-
26 Apr 20244,134.464,134.464,134.464,134.464,134.46-
25 Apr 20244,097.614,097.614,097.614,097.614,097.61-
24 Apr 20244,149.264,149.264,149.264,149.264,149.26-
23 Apr 20244,159.854,159.854,159.854,159.854,159.85-
22 Apr 20244,106.864,106.864,106.864,106.864,106.86-
19 Apr 20244,064.374,064.374,064.374,064.374,064.37-
18 Apr 20244,056.304,056.304,056.304,056.304,056.30-
17 Apr 20244,096.564,096.564,096.564,096.564,096.56-
16 Apr 20244,120.404,120.404,120.404,120.404,120.40-
15 Apr 20244,148.254,148.254,148.254,148.254,148.25-
12 Apr 20244,195.134,195.134,195.134,195.134,195.13-
11 Apr 20244,287.064,287.064,287.064,287.064,287.06-
10 Apr 20244,261.744,261.744,261.744,261.744,261.74-
09 Apr 20244,329.724,329.724,329.724,329.724,329.72-
08 Apr 20244,282.994,282.994,282.994,282.994,282.99-
05 Apr 20244,277.034,277.034,277.034,277.034,277.03-
04 Apr 20244,250.854,250.854,250.854,250.854,250.85-
03 Apr 20244,306.054,306.054,306.054,306.054,306.05-
02 Apr 20244,312.104,312.104,312.104,312.104,312.10-
01 Apr 20244,407.954,407.954,407.954,407.954,407.95-
28 Mar 20244,429.974,429.974,429.974,429.974,429.97-
27 Mar 20244,446.024,446.024,446.024,446.024,446.02-
26 Mar 20244,379.064,379.064,379.064,379.064,379.06-
25 Mar 20244,382.694,382.694,382.694,382.694,382.69-
22 Mar 20244,383.804,383.804,383.804,383.804,383.80-
21 Mar 20244,415.964,415.964,415.964,415.964,415.96-
20 Mar 20244,395.004,395.004,395.004,395.004,395.00-
19 Mar 20244,372.424,372.424,372.424,372.424,372.42-
18 Mar 20244,337.344,337.344,337.344,337.344,337.34-
15 Mar 2024------
14 Mar 20244,356.364,356.364,356.364,356.364,356.36-
13 Mar 20244,446.164,446.164,446.164,446.164,446.16-
12 Mar 20244,434.494,434.494,434.494,434.494,434.49-
11 Mar 20244,454.934,454.934,454.934,454.934,454.93-
08 Mar 2024------
07 Mar 20244,443.234,443.234,443.234,443.234,443.23-
06 Mar 20244,443.084,443.084,443.084,443.084,443.08-
05 Mar 2024------
04 Mar 20244,465.044,465.044,465.044,465.044,465.04-
01 Mar 20244,515.224,515.224,515.224,515.224,515.22-
29 Feb 20244,428.564,428.564,428.564,428.564,428.56-
28 Feb 20244,522.244,522.244,522.244,522.244,522.24-
27 Feb 20244,590.284,590.284,590.284,590.284,590.28-
26 Feb 2024------
23 Feb 20244,490.574,490.574,490.574,490.574,490.57-
22 Feb 20244,455.984,455.984,455.984,455.984,455.98-
21 Feb 20244,395.614,395.614,395.614,395.614,395.61-
20 Feb 20244,385.034,385.034,385.034,385.034,385.03-
16 Feb 20244,411.654,411.654,411.654,411.654,411.65-
15 Feb 20244,431.444,431.444,431.444,431.444,431.44-
14 Feb 2024------
13 Feb 20244,307.134,307.134,307.134,307.134,307.13-
12 Feb 20244,418.924,418.924,418.924,418.924,418.92-
09 Feb 20244,376.864,376.864,376.864,376.864,376.86-
08 Feb 20244,356.384,356.384,356.384,356.384,356.38-
07 Feb 20244,353.234,353.234,353.234,353.234,353.23-
06 Feb 20244,433.334,433.334,433.334,433.334,433.33-
05 Feb 20244,387.814,387.814,387.814,387.814,387.81-
02 Feb 20244,386.924,386.924,386.924,386.924,386.92-
01 Feb 20244,441.034,441.034,441.034,441.034,441.03-
31 Jan 20244,385.064,385.064,385.064,385.064,385.06-
30 Jan 2024------
29 Jan 20244,481.814,481.814,481.814,481.814,481.81-
26 Jan 20244,408.214,408.214,408.214,408.214,408.21-
25 Jan 2024------
24 Jan 20244,392.804,392.804,392.804,392.804,392.80-
23 Jan 20244,439.914,439.914,439.914,439.914,439.91-
22 Jan 20244,413.754,413.754,413.754,413.754,413.75-
19 Jan 20244,396.764,396.764,396.764,396.764,396.76-
18 Jan 20244,378.294,378.294,378.294,378.294,378.29-
17 Jan 20244,406.044,406.044,406.044,406.044,406.04-
16 Jan 20244,432.244,432.244,432.244,432.244,432.24-
12 Jan 20244,472.714,472.714,472.714,472.714,472.71-
11 Jan 20244,462.244,462.244,462.244,462.244,462.24-
10 Jan 20244,502.144,502.144,502.144,502.144,502.14-
09 Jan 20244,527.714,527.714,527.714,527.714,527.71-
08 Jan 20244,531.644,531.644,531.644,531.644,531.64-
05 Jan 20244,426.404,426.404,426.404,426.404,426.40-
04 Jan 20244,437.504,437.504,437.504,437.504,437.50-
03 Jan 20244,409.294,409.294,409.294,409.294,409.29-
02 Jan 2024------
29 Dec 20234,370.584,370.584,370.584,370.584,370.58-
28 Dec 20234,407.594,407.594,407.594,407.594,407.59-
27 Dec 20234,407.494,407.494,407.494,407.494,407.49-
26 Dec 20234,342.034,342.034,342.034,342.034,342.03-
22 Dec 20234,291.744,291.744,291.744,291.744,291.74-
21 Dec 20234,189.734,189.734,189.734,189.734,189.73-
20 Dec 20234,123.074,123.074,123.074,123.074,123.07-
19 Dec 20234,246.354,246.354,246.354,246.354,246.35-
18 Dec 20234,183.344,183.344,183.344,183.344,183.34-
15 Dec 20234,214.774,214.774,214.774,214.774,214.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...