NASDAQ Biotechnology (NBI)

NBI
🏛️ États-Unis →
4,776.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4,768.56 4,804.17 4,726.87 4,728.94 0.0M
2021-12-30 4,727.19 4,813.77 4,726.21 4,770.08 0.0M
2021-12-29 4,719.93 4,762.73 4,690.60 4,745.91 0.0M
2021-12-28 4,754.78 4,820.86 4,723.68 4,726.50 0.0M
2021-12-27 4,798.61 4,798.61 4,752.43 4,761.38 0.0M
2021-12-23 4,797.56 4,842.61 4,765.62 4,831.64 0.0M
2021-12-22 4,774.34 4,791.56 4,729.64 4,788.67 0.0M
2021-12-21 4,788.35 4,813.35 4,742.88 4,806.26 0.0M
2021-12-20 4,832.50 4,832.50 4,749.16 4,774.78 0.0M
2021-12-17 4,668.73 4,829.80 4,644.54 4,817.98 0.0M
2021-12-16 4,762.04 4,802.51 4,679.37 4,695.43 0.0M
2021-12-15 4,619.23 4,748.89 4,598.00 4,745.69 0.0M
2021-12-14 4,600.88 4,667.64 4,581.21 4,641.30 0.0M
2021-12-13 4,600.81 4,674.51 4,596.18 4,652.66 0.0M
2021-12-10 4,604.29 4,642.58 4,580.96 4,592.75 0.0M
2021-12-09 4,743.23 4,755.79 4,650.79 4,651.40 0.0M
2021-12-08 4,712.60 4,770.67 4,669.22 4,756.36 0.0M
2021-12-07 4,584.39 4,713.57 4,576.23 4,699.55 0.0M
2021-12-06 4,563.97 4,566.68 4,464.15 4,523.82 0.0M
2021-12-03 4,740.03 4,741.13 4,573.64 4,595.08 0.0M
2021-12-02 4,662.97 4,729.08 4,650.47 4,704.51 0.0M
2021-12-01 4,789.58 4,837.72 4,684.51 4,684.92 0.0M
2021-11-30 4,792.56 4,840.74 4,731.98 4,791.85 0.0M
2021-11-29 4,913.81 4,916.03 4,826.85 4,834.62 0.0M
2021-11-26 4,855.07 4,893.11 4,790.84 4,812.26 0.0M
2021-11-24 4,759.88 4,798.87 4,726.54 4,792.67 0.0M
2021-11-23 4,776.94 4,787.36 4,697.70 4,782.06 0.0M
2021-11-22 4,841.23 4,848.68 4,775.23 4,800.00 0.0M
2021-11-19 4,825.09 4,855.27 4,809.75 4,832.56 0.0M
2021-11-18 4,850.77 4,862.63 4,792.36 4,807.69 0.0M
2021-11-17 4,825.03 4,850.10 4,809.51 4,824.35 0.0M
2021-11-16 4,812.71 4,847.80 4,799.82 4,828.50 0.0M
2021-11-15 4,860.73 4,861.84 4,817.10 4,824.67 0.0M
2021-11-12 4,859.76 4,864.55 4,812.94 4,850.01 0.0M
2021-11-11 4,866.07 4,873.19 4,824.67 4,844.37 0.0M
2021-11-10 4,903.12 4,958.64 4,850.03 4,854.45 0.0M
2021-11-09 4,982.22 4,987.28 4,911.35 4,919.67 0.0M
2021-11-08 4,983.67 5,002.12 4,949.57 4,973.00 0.0M
2021-11-05 4,994.36 5,012.25 4,900.88 4,969.45 0.0M
2021-11-04 5,127.72 5,127.72 5,062.83 5,104.86 0.0M
2021-11-03 5,095.86 5,198.71 5,082.90 5,196.66 0.0M
2021-11-02 5,073.23 5,109.11 5,014.35 5,108.48 0.0M
2021-11-01 4,980.96 5,070.68 4,964.73 5,069.03 0.0M
2021-10-29 4,994.42 4,998.42 4,954.46 4,988.90 0.0M
2021-10-28 4,922.62 5,006.72 4,909.51 5,006.10 0.0M
2021-10-27 4,994.22 4,996.64 4,910.65 4,911.71 0.0M
2021-10-26 5,012.54 5,034.37 4,981.16 4,993.20 0.0M
2021-10-25 4,942.37 4,999.10 4,924.27 4,994.03 0.0M
2021-10-22 4,954.05 4,957.27 4,886.02 4,939.54 0.0M
2021-10-21 4,944.60 4,964.70 4,935.20 4,961.83 0.0M
2021-10-20 4,936.95 4,966.72 4,918.56 4,926.09 0.0M
2021-10-19 4,905.99 4,948.36 4,902.88 4,929.61 0.0M
2021-10-18 4,914.64 4,914.64 4,854.57 4,875.27 0.0M
2021-10-15 5,012.65 5,012.85 4,935.96 4,938.56 0.0M
2021-10-14 4,953.01 5,004.17 4,952.90 4,972.24 0.0M
2021-10-13 4,898.16 4,927.33 4,894.82 4,907.39 0.0M
2021-10-12 4,907.36 4,925.25 4,874.19 4,886.72 0.0M
2021-10-11 4,873.34 4,937.29 4,867.12 4,881.66 0.0M
2021-10-08 4,911.59 4,919.61 4,869.20 4,883.29 0.0M
2021-10-07 4,854.97 4,950.28 4,847.96 4,909.11 0.0M
2021-10-06 4,852.11 4,889.76 4,832.44 4,848.03 0.0M
2021-10-05 4,914.34 4,963.71 4,903.03 4,905.31 0.0M
2021-10-04 4,936.17 4,954.70 4,885.85 4,897.57 0.0M
2021-10-01 5,002.60 5,021.00 4,887.47 4,996.44 0.0M
2021-09-30 5,100.69 5,145.71 5,084.24 5,085.11 0.0M
2021-09-29 5,134.04 5,154.86 5,068.81 5,074.77 0.0M
2021-09-28 5,182.67 5,187.05 5,092.07 5,096.57 0.0M
2021-09-27 5,287.25 5,293.74 5,229.09 5,252.39 0.0M
2021-09-24 5,354.74 5,369.26 5,293.50 5,293.50 0.0M
2021-09-23 5,331.23 5,405.65 5,331.04 5,394.75 0.0M
2021-09-22 5,329.32 5,351.62 5,284.48 5,319.49 0.0M
2021-09-21 5,300.74 5,360.19 5,290.06 5,326.53 0.0M
2021-09-20 5,297.29 5,354.99 5,234.13 5,273.43 0.0M
2021-09-17 5,358.46 5,394.66 5,294.53 5,391.63 0.0M
2021-09-16 5,321.37 5,368.94 5,290.81 5,359.97 0.0M
2021-09-15 5,296.65 5,350.30 5,291.26 5,333.00 0.0M
2021-09-14 5,316.06 5,363.82 5,273.04 5,282.71 0.0M
2021-09-13 5,391.97 5,391.97 5,282.91 5,301.02 0.0M
2021-09-10 5,416.27 5,423.28 5,357.31 5,366.18 0.0M
2021-09-09 5,381.80 5,439.52 5,374.27 5,394.02 0.0M
2021-09-08 5,422.32 5,433.18 5,344.56 5,377.33 0.0M
2021-09-07 5,428.34 5,456.71 5,388.50 5,434.78 0.0M
2021-09-03 5,439.82 5,454.11 5,406.77 5,449.32 0.0M
2021-09-02 5,423.08 5,459.84 5,406.68 5,459.82 0.0M
2021-09-01 5,360.31 5,416.64 5,345.59 5,402.52 0.0M
2021-08-31 5,336.24 5,368.76 5,307.40 5,347.62 0.0M
2021-08-30 5,304.56 5,372.27 5,299.96 5,314.75 0.0M
2021-08-27 5,316.40 5,380.83 5,278.17 5,326.92 0.0M
2021-08-26 5,344.41 5,382.46 5,299.86 5,309.25 0.0M
2021-08-25 5,296.40 5,354.99 5,288.46 5,343.64 0.0M
2021-08-24 5,319.45 5,324.11 5,269.88 5,318.83 0.0M
2021-08-23 5,231.90 5,338.32 5,224.19 5,337.19 0.0M
2021-08-20 5,088.19 5,194.36 5,079.54 5,174.74 0.0M
2021-08-19 5,151.39 5,189.02 5,083.63 5,090.54 0.0M
2021-08-18 5,305.07 5,324.67 5,220.85 5,223.44 0.0M
2021-08-17 5,118.68 5,296.25 5,118.68 5,295.69 0.0M
2021-08-16 5,225.46 5,227.78 5,119.48 5,191.48 0.0M
2021-08-13 5,300.54 5,309.96 5,251.46 5,266.77 0.0M
2021-08-12 5,269.41 5,286.57 5,202.18 5,270.16 0.0M
2021-08-11 5,378.93 5,391.26 5,181.88 5,226.08 0.0M
2021-08-10 5,501.69 5,517.77 5,360.78 5,387.39 0.0M
2021-08-09 5,327.56 5,496.19 5,325.31 5,476.62 0.0M
2021-08-06 5,367.36 5,378.15 5,282.02 5,338.25 0.0M
2021-08-05 5,321.48 5,419.70 5,280.06 5,419.69 0.0M
2021-08-04 5,242.79 5,366.94 5,223.64 5,321.77 0.0M
2021-08-03 5,151.33 5,249.61 5,116.30 5,249.54 0.0M
2021-08-02 5,171.12 5,178.60 5,126.56 5,136.95 0.0M
2021-07-30 5,136.15 5,168.12 5,123.06 5,137.70 0.0M
2021-07-29 5,214.51 5,214.51 5,137.24 5,144.86 0.0M
2021-07-28 5,057.36 5,203.50 5,054.02 5,188.27 0.0M
2021-07-27 5,065.39 5,086.05 4,967.23 5,038.83 0.0M
2021-07-26 5,182.19 5,194.14 5,078.33 5,085.87 0.0M
2021-07-23 5,174.70 5,195.00 5,120.88 5,190.09 0.0M
2021-07-22 5,148.35 5,179.45 5,124.71 5,149.12 0.0M
2021-07-21 5,105.51 5,162.39 5,047.42 5,155.79 0.0M
2021-07-20 5,070.05 5,166.14 5,061.71 5,125.15 0.0M
2021-07-19 4,976.07 5,080.38 4,976.07 5,058.12 0.0M
2021-07-16 5,001.67 5,051.87 4,991.77 5,019.15 0.0M
2021-07-15 4,945.26 4,968.18 4,909.31 4,965.58 0.0M
2021-07-14 5,045.23 5,047.04 4,958.98 4,966.25 0.0M
2021-07-13 5,074.23 5,078.98 5,027.49 5,029.35 0.0M
2021-07-12 5,112.06 5,120.78 5,077.86 5,084.68 0.0M
2021-07-09 5,074.06 5,118.58 5,038.11 5,107.13 0.0M
2021-07-08 4,954.23 5,076.55 4,954.23 5,064.38 0.0M
2021-07-07 5,109.55 5,110.65 5,011.18 5,039.81 0.0M
2021-07-06 5,154.72 5,159.90 5,090.02 5,106.99 0.0M
2021-07-02 5,212.00 5,212.44 5,155.16 5,184.26 0.0M
2021-07-01 5,153.47 5,208.43 5,130.31 5,207.87 0.0M
2021-06-30 5,126.94 5,187.85 5,103.69 5,147.93 0.0M
2021-06-29 5,121.75 5,159.98 5,103.12 5,129.75 0.0M
2021-06-28 5,173.89 5,185.63 5,120.74 5,130.99 0.0M
2021-06-25 5,093.23 5,123.99 5,081.32 5,121.03 0.0M
2021-06-24 5,034.24 5,098.99 5,033.21 5,080.82 0.0M
2021-06-23 5,037.04 5,058.62 4,982.59 5,017.24 0.0M
2021-06-22 5,023.79 5,036.63 4,992.53 5,035.02 0.0M
2021-06-21 4,999.51 5,042.94 4,968.64 5,024.72 0.0M
2021-06-18 4,969.65 4,994.34 4,926.75 4,983.68 0.0M
2021-06-17 4,954.79 5,015.33 4,944.99 4,998.91 0.0M
2021-06-16 4,998.20 5,035.36 4,906.37 4,965.55 0.0M
2021-06-15 5,074.87 5,077.74 4,990.73 5,003.35 0.0M
2021-06-14 5,097.84 5,109.74 5,060.51 5,085.58 0.0M
2021-06-11 5,104.04 5,113.64 5,059.44 5,093.20 0.0M
2021-06-10 5,045.75 5,140.04 5,025.56 5,131.28 0.0M
2021-06-09 5,001.76 5,068.46 5,001.76 5,042.83 0.0M
2021-06-08 5,004.26 5,018.40 4,893.46 4,972.70 0.0M
2021-06-07 4,814.20 5,067.69 4,808.16 4,977.33 0.0M
2021-06-04 4,774.12 4,831.47 4,768.27 4,803.45 0.0M
2021-06-03 4,719.66 4,756.70 4,690.65 4,744.62 0.0M
2021-06-02 4,743.42 4,776.39 4,718.65 4,749.95 0.0M
2021-06-01 4,790.21 4,791.97 4,708.65 4,734.87 0.0M
2021-05-28 4,764.13 4,834.54 4,764.13 4,766.77 0.0M
2021-05-27 4,732.54 4,749.56 4,710.95 4,746.41 0.0M
2021-05-26 4,709.97 4,728.64 4,688.54 4,726.33 0.0M
2021-05-25 4,738.38 4,747.18 4,692.87 4,697.19 0.0M
2021-05-24 4,779.63 4,789.93 4,724.58 4,726.34 0.0M
2021-05-21 4,817.51 4,823.75 4,750.77 4,753.39 0.0M
2021-05-20 4,695.89 4,816.33 4,695.28 4,786.07 0.0M
2021-05-19 4,654.77 4,691.84 4,642.68 4,679.14 0.0M
2021-05-18 4,724.91 4,796.15 4,712.66 4,728.45 0.0M
2021-05-17 4,681.48 4,726.11 4,675.66 4,715.93 0.0M
2021-05-14 4,619.15 4,716.03 4,611.25 4,697.35 0.0M
2021-05-13 4,621.19 4,647.40 4,540.03 4,597.89 0.0M
2021-05-12 4,588.75 4,660.49 4,588.46 4,597.62 0.0M
2021-05-11 4,504.27 4,671.85 4,497.31 4,640.48 0.0M
2021-05-10 4,694.70 4,695.84 4,609.95 4,616.05 0.0M
2021-05-07 4,689.81 4,755.87 4,685.33 4,702.29 0.0M
2021-05-06 4,621.75 4,662.44 4,565.98 4,660.21 0.0M
2021-05-05 4,738.15 4,762.45 4,655.01 4,676.82 0.0M
2021-05-04 4,824.93 4,828.28 4,698.55 4,714.56 0.0M
2021-05-03 4,897.64 4,911.10 4,855.27 4,862.98 0.0M
2021-04-30 4,840.22 4,922.97 4,836.98 4,865.46 0.0M
2021-04-29 4,935.14 4,936.23 4,829.57 4,867.07 0.0M
2021-04-28 4,915.58 4,947.05 4,878.15 4,921.92 0.0M
2021-04-27 4,987.06 5,004.89 4,948.93 4,957.58 0.0M
2021-04-26 4,893.68 4,985.27 4,870.79 4,979.01 0.0M
2021-04-23 4,864.05 4,893.20 4,850.41 4,879.51 0.0M
2021-04-22 4,849.95 4,936.14 4,814.47 4,857.00 0.0M
2021-04-21 4,775.38 4,865.09 4,757.13 4,864.56 0.0M
2021-04-20 4,750.76 4,797.33 4,702.73 4,768.34 0.0M
2021-04-19 4,794.16 4,823.55 4,739.11 4,767.26 0.0M
2021-04-16 4,833.70 4,834.37 4,793.17 4,819.66 0.0M
2021-04-15 4,788.11 4,848.59 4,779.13 4,817.05 0.0M
2021-04-14 4,711.33 4,810.06 4,709.28 4,756.96 0.0M
2021-04-13 4,632.89 4,689.11 4,618.58 4,685.68 0.0M
2021-04-12 4,666.52 4,667.03 4,584.14 4,604.28 0.0M
2021-04-09 4,683.39 4,686.87 4,648.88 4,671.14 0.0M
2021-04-08 4,719.43 4,737.31 4,676.26 4,689.04 0.0M
2021-04-07 4,739.78 4,751.25 4,666.19 4,674.12 0.0M
2021-04-06 4,795.15 4,832.27 4,750.47 4,758.14 0.0M
2021-04-05 4,791.17 4,792.29 4,752.79 4,785.97 0.0M
2021-04-01 4,775.04 4,819.86 4,749.10 4,764.34 0.0M
2021-03-31 4,638.50 4,747.35 4,631.73 4,724.98 0.0M
2021-03-30 4,603.87 4,658.35 4,559.84 4,607.65 0.0M
2021-03-29 4,666.51 4,681.00 4,606.22 4,624.13 0.0M
2021-03-26 4,686.20 4,695.56 4,603.95 4,688.78 0.0M
2021-03-25 4,589.44 4,686.23 4,567.67 4,676.20 0.0M
2021-03-24 4,781.26 4,782.72 4,623.91 4,624.54 0.0M
2021-03-23 4,926.00 4,926.62 4,750.46 4,763.62 0.0M
2021-03-22 4,896.49 4,983.74 4,895.61 4,958.94 0.0M
2021-03-19 4,831.63 4,904.17 4,803.86 4,892.78 0.0M
2021-03-18 4,904.30 4,935.56 4,804.23 4,809.07 0.0M
2021-03-17 4,882.66 5,000.17 4,858.01 4,968.55 0.0M
2021-03-16 4,972.03 4,999.85 4,873.90 4,937.28 0.0M
2021-03-15 4,866.07 4,937.51 4,855.24 4,937.40 0.0M
2021-03-12 4,836.03 4,867.94 4,797.05 4,864.31 0.0M
2021-03-11 4,826.97 4,908.15 4,818.56 4,897.53 0.0M
2021-03-10 4,830.45 4,849.80 4,756.63 4,763.99 0.0M
2021-03-09 4,708.27 4,806.53 4,708.27 4,760.75 0.0M
2021-03-08 4,712.30 4,783.92 4,620.63 4,623.97 0.0M
2021-03-05 4,662.95 4,717.12 4,475.66 4,716.25 0.0M
2021-03-04 4,706.13 4,760.96 4,569.08 4,624.27 0.0M
2021-03-03 4,886.75 4,893.05 4,738.32 4,739.51 0.0M
2021-03-02 4,986.72 4,992.27 4,914.66 4,916.97 0.0M
2021-03-01 4,986.30 5,029.15 4,980.41 5,016.86 0.0M
2021-02-26 4,960.66 4,993.12 4,850.24 4,936.78 0.0M
2021-02-25 5,067.43 5,105.27 4,905.72 4,937.93 0.0M
2021-02-24 5,036.26 5,113.66 5,011.76 5,069.53 0.0M
2021-02-23 5,001.91 5,063.92 4,888.15 5,025.84 0.0M
2021-02-22 5,171.97 5,189.03 5,096.59 5,098.68 0.0M
2021-02-19 5,194.37 5,271.89 5,194.37 5,224.60 0.0M
2021-02-18 5,206.99 5,208.45 5,138.45 5,170.78 0.0M
2021-02-17 5,204.72 5,269.15 5,175.13 5,268.17 0.0M
2021-02-16 5,372.42 5,372.42 5,235.31 5,246.20 0.0M
2021-02-12 5,310.42 5,383.48 5,303.61 5,361.57 0.0M
2021-02-11 5,381.48 5,389.04 5,298.84 5,335.18 0.0M
2021-02-10 5,436.53 5,466.79 5,303.41 5,348.32 0.0M
2021-02-09 5,429.95 5,429.95 5,382.82 5,393.73 0.0M
2021-02-08 5,347.71 5,427.13 5,331.49 5,427.13 0.0M
2021-02-05 5,253.93 5,330.44 5,231.92 5,315.03 0.0M
2021-02-04 5,178.87 5,231.02 5,155.25 5,227.60 0.0M
2021-02-03 5,172.63 5,227.31 5,130.80 5,152.92 0.0M
2021-02-02 5,153.25 5,179.24 5,099.04 5,170.18 0.0M
2021-02-01 5,132.16 5,139.24 5,061.60 5,115.77 0.0M
2021-01-29 5,087.95 5,154.95 4,998.41 5,056.79 0.0M
2021-01-28 5,047.39 5,160.48 5,040.05 5,041.07 0.0M
2021-01-27 5,094.23 5,164.91 5,009.53 5,023.33 0.0M
2021-01-26 5,279.09 5,294.25 5,173.17 5,178.31 0.0M
2021-01-25 5,226.30 5,273.22 5,167.55 5,272.79 0.0M
2021-01-22 5,117.88 5,195.53 5,114.24 5,183.27 0.0M
2021-01-21 5,202.42 5,203.97 5,112.87 5,136.27 0.0M
2021-01-20 5,201.46 5,228.52 5,177.55 5,190.72 0.0M
2021-01-19 5,136.66 5,183.48 5,132.16 5,178.01 0.0M
2021-01-15 5,083.90 5,142.91 5,036.43 5,081.04 0.0M
2021-01-14 4,985.68 5,100.30 4,981.37 5,084.96 0.0M
2021-01-13 4,990.27 5,013.41 4,962.40 4,964.03 0.0M
2021-01-12 4,983.92 5,016.87 4,940.38 4,975.14 0.0M
2021-01-11 4,957.65 5,002.90 4,914.54 4,963.45 0.0M
2021-01-08 4,933.90 5,016.13 4,898.68 4,970.57 0.0M
2021-01-07 4,830.37 4,943.32 4,829.75 4,940.10 0.0M
2021-01-06 4,711.35 4,835.55 4,711.35 4,799.96 0.0M
2021-01-05 4,731.59 4,744.42 4,700.12 4,738.13 0.0M
2021-01-04 4,784.37 4,785.23 4,670.99 4,730.99 0.0M