Stlmt ID NASDAQ Biotechnology (NBX)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718917200 | 4423.4561 | -45.22 | -1.01 | 4423.4561 | 4423.4561 | 4423.4561 | 0 |
| 1718744400 | 4468.6736 | -14.89 | -0.33 | 4468.6736 | 4468.6736 | 4468.6736 | 0 |
| 1718658000 | 4483.5664 | -19.93 | -0.44 | 4483.5664 | 4483.5664 | 4483.5664 | 0 |
| 1718398800 | 4503.4916 | -22.83 | -0.50 | 4503.4916 | 4503.4916 | 4503.4916 | 0 |
| 1718312400 | 4526.322 | -47.1 | -1.03 | 4526.322 | 4526.322 | 4526.322 | 0 |
| 1718226000 | 4573.4228 | 90.45 | 2.02 | 4573.4228 | 4573.4228 | 4573.4228 | 0 |
| 1718139600 | 4482.9753 | 2.78 | 0.06 | 4482.9753 | 4482.9753 | 4482.9753 | 0 |
| 1718053200 | 4480.195 | -25.83 | -0.57 | 4480.195 | 4480.195 | 4480.195 | 0 |
| 1717794000 | 4506.0214 | -44.55 | -0.98 | 4506.0214 | 4506.0214 | 4506.0214 | 0 |
| 1717707600 | 4550.5708 | 76.13 | 1.70 | 4550.5708 | 4550.5708 | 4550.5708 | 0 |
| 1717621200 | 4474.4372 | 1.48 | 0.03 | 4474.4372 | 4474.4372 | 4474.4372 | 0 |
| 1717534800 | 4472.9531 | 56.29 | 1.27 | 4472.9531 | 4472.9531 | 4472.9531 | 0 |
| 1717448400 | 4416.6608 | 26.74 | 0.61 | 4416.6608 | 4416.6608 | 4416.6608 | 0 |
| 1717189200 | 4389.9164 | 58.87 | 1.36 | 4389.9164 | 4389.9164 | 4389.9164 | 0 |
| 1717102800 | 4331.0457 | 7.47 | 0.17 | 4331.0457 | 4331.0457 | 4331.0457 | 0 |
| 1717016400 | 4323.5756 | -107.35 | -2.42 | 4323.5756 | 4323.5756 | 4323.5756 | 0 |
| 1716930000 | 4430.9286 | 3.22 | 0.07 | 4430.9286 | 4430.9286 | 4430.9286 | 0 |
| 1716584400 | 4427.7096 | -55.18 | -1.23 | 4427.7096 | 4427.7096 | 4427.7096 | 0 |
| 1716498000 | 4482.8939 | 35.95 | 0.81 | 4482.8939 | 4482.8939 | 4482.8939 | 0 |
| 1716411600 | 4446.9419 | -7.57 | -0.17 | 4446.9419 | 4446.9419 | 4446.9419 | 0 |
| 1716325200 | 4454.5167 | 16.42 | 0.37 | 4454.5167 | 4454.5167 | 4454.5167 | 0 |
| 1716238800 | 4438.1 | -16.24 | -0.36 | 4438.1 | 4438.1 | 4438.1 | 0 |
| 1715979600 | 4454.3407 | 12.31 | 0.28 | 4454.3407 | 4454.3407 | 4454.3407 | 0 |
| 1715893200 | 4442.0312 | -7.44 | -0.17 | 4442.0312 | 4442.0312 | 4442.0312 | 0 |
| 1715806800 | 4449.4687 | 38.42 | 0.87 | 4449.4687 | 4449.4687 | 4449.4687 | 0 |
| 1715720400 | 4411.0514 | 48.79 | 1.12 | 4411.0514 | 4411.0514 | 4411.0514 | 0 |
| 1715634000 | 4362.2605 | -10.66 | -0.24 | 4362.2605 | 4362.2605 | 4362.2605 | 0 |
| 1715374800 | 4372.9158 | 7.12 | 0.16 | 4372.9158 | 4372.9158 | 4372.9158 | 0 |
| 1715288400 | 4365.7994 | -0.83 | -0.02 | 4365.7994 | 4365.7994 | 4365.7994 | 0 |
| 1715202000 | 4366.6343 | -21.92 | -0.50 | 4366.6343 | 4366.6343 | 4366.6343 | 0 |
| 1715115600 | 4388.5577 | 8.19 | 0.19 | 4388.5577 | 4388.5577 | 4388.5577 | 0 |
| 1715029200 | 4380.3655 | -19.29 | -0.44 | 4380.3655 | 4380.3655 | 4380.3655 | 0 |
| 1714770000 | 4399.6521 | 115.55 | 2.70 | 4399.6521 | 4399.6521 | 4399.6521 | 0 |
| 1714683600 | 4284.1034 | 116.49 | 2.80 | 4284.1034 | 4284.1034 | 4284.1034 | 0 |
| 1714597200 | 4167.6119 | -16.16 | -0.39 | 4167.6119 | 4167.6119 | 4167.6119 | 0 |
| 1714510800 | 4183.7671 | 27.54 | 0.66 | 4183.7671 | 4183.7671 | 4183.7671 | 0 |
| 1714424400 | 4156.2226 | 63.21 | 1.54 | 4156.2226 | 4156.2226 | 4156.2226 | 0 |
| 1714165200 | 4093.0151 | -43.44 | -1.05 | 4093.0151 | 4093.0151 | 4093.0151 | 0 |
| 1714078800 | 4136.454 | -33.94 | -0.81 | 4136.454 | 4136.454 | 4136.454 | 0 |
| 1713992400 | 4170.3984 | 39.52 | 0.96 | 4170.3984 | 4170.3984 | 4170.3984 | 0 |
| 1713906000 | 4130.8782 | 36.05 | 0.88 | 4130.8782 | 4130.8782 | 4130.8782 | 0 |
| 1713819600 | 4094.8303 | 30.62 | 0.75 | 4094.8303 | 4094.8303 | 4094.8303 | 0 |
| 1713560400 | 4064.2141 | -22.65 | -0.55 | 4064.2141 | 4064.2141 | 4064.2141 | 0 |
| 1713474000 | 4086.8679 | -55.26 | -1.33 | 4086.8679 | 4086.8679 | 4086.8679 | 0 |
| 1713387600 | 4142.1308 | 11.2 | 0.27 | 4142.1308 | 4142.1308 | 4142.1308 | 0 |
| 1713301200 | 4130.9356 | -78.87 | -1.87 | 4130.9356 | 4130.9356 | 4130.9356 | 0 |
| 1713214800 | 4209.8091 | -57.15 | -1.34 | 4209.8091 | 4209.8091 | 4209.8091 | 0 |
| 1712955600 | 4266.9611 | -34.42 | -0.80 | 4266.9611 | 4266.9611 | 4266.9611 | 0 |
| 1712869200 | 4301.3798 | 48.73 | 1.15 | 4301.3798 | 4301.3798 | 4301.3798 | 0 |
| 1712782800 | 4252.6523 | -44.91 | -1.04 | 4252.6523 | 4252.6523 | 4252.6523 | 0 |
| 1712696400 | 4297.5608 | 23.51 | 0.55 | 4297.5608 | 4297.5608 | 4297.5608 | 0 |
| 1712610000 | 4274.0529 | 39.99 | 0.94 | 4274.0529 | 4274.0529 | 4274.0529 | 0 |
| 1712350800 | 4234.066 | -109.56 | -2.52 | 4234.066 | 4234.066 | 4234.066 | 0 |
| 1712264400 | 4343.6272 | 47.88 | 1.11 | 4343.6272 | 4343.6272 | 4343.6272 | 0 |
| 1712178000 | 4295.7463 | -71.63 | -1.64 | 4295.7463 | 4295.7463 | 4295.7463 | 0 |
| 1712091600 | 4367.3755 | -58.69 | -1.33 | 4367.3755 | 4367.3755 | 4367.3755 | 0 |
| 1712005200 | 4426.066 | -32.22 | -0.72 | 4426.066 | 4426.066 | 4426.066 | 0 |
| 1711659600 | 4458.2874 | 44.28 | 1.00 | 4458.2874 | 4458.2874 | 4458.2874 | 0 |
| 1711573200 | 4414.0055 | 8.79 | 0.20 | 4414.0055 | 4414.0055 | 4414.0055 | 0 |
| 1711486800 | 4405.2113 | 22.7 | 0.52 | 4405.2113 | 4405.2113 | 4405.2113 | 0 |
| 1711400400 | 4382.5085 | -40.2 | -0.91 | 4382.5085 | 4382.5085 | 4382.5085 | 0 |
| 1711141200 | 4422.7047 | -18.11 | -0.41 | 4422.7047 | 4422.7047 | 4422.7047 | 0 |
| 1711054800 | 4440.8184 | 87 | 2.00 | 4440.8184 | 4440.8184 | 4440.8184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
