NQ Biotechnology

NBI
🏛️ usa →
4,776.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4,401.90 4,402.42 4,366.77 4,370.58 0.0M
2023-12-28 4,413.41 4,438.37 4,391.47 4,407.59 0.0M
2023-12-27 4,373.84 4,408.30 4,359.29 4,407.49 0.0M
2023-12-26 4,315.81 4,351.57 4,300.74 4,342.03 0.0M
2023-12-22 4,241.54 4,311.44 4,241.15 4,291.74 0.0M
2023-12-21 4,167.74 4,191.29 4,159.09 4,189.73 0.0M
2023-12-20 4,212.72 4,218.53 4,121.20 4,123.07 0.0M
2023-12-19 4,199.72 4,247.48 4,197.96 4,246.35 0.0M
2023-12-18 4,212.17 4,214.90 4,170.24 4,183.34 0.0M
2023-12-15 4,251.96 4,270.47 4,194.06 4,214.77 0.0M
2023-12-14 4,249.88 4,267.40 4,216.81 4,241.32 0.0M
2023-12-13 4,082.45 4,215.59 4,079.05 4,214.75 0.0M
2023-12-12 4,022.93 4,059.88 3,986.96 4,051.42 0.0M
2023-12-11 3,990.65 4,001.11 3,962.23 3,999.79 0.0M
2023-12-08 3,990.80 4,011.77 3,968.18 3,974.49 0.0M
2023-12-07 3,984.24 4,007.81 3,957.09 4,002.74 0.0M
2023-12-06 3,974.30 4,007.99 3,953.66 3,977.72 0.0M
2023-12-05 3,936.56 3,962.18 3,925.85 3,953.52 0.0M
2023-12-04 3,914.27 3,966.96 3,909.34 3,962.78 0.0M
2023-12-01 3,869.80 3,928.17 3,847.94 3,927.58 0.0M
2023-11-30 3,856.73 3,902.97 3,852.55 3,874.07 0.0M
2023-11-29 3,795.58 3,843.34 3,795.58 3,817.41 0.0M
2023-11-28 3,782.36 3,785.90 3,762.49 3,782.51 0.0M
2023-11-27 3,810.03 3,810.03 3,777.93 3,797.17 0.0M
2023-11-24 3,808.36 3,834.71 3,807.50 3,819.60 0.0M
2023-11-22 3,803.33 3,815.95 3,776.95 3,798.82 0.0M
2023-11-21 3,806.83 3,808.38 3,775.91 3,776.10 0.0M
2023-11-20 3,783.47 3,831.33 3,783.32 3,817.19 0.0M
2023-11-17 3,773.46 3,795.44 3,755.15 3,792.33 0.0M
2023-11-16 3,795.64 3,796.79 3,738.36 3,748.89 0.0M
2023-11-15 3,784.25 3,831.84 3,783.12 3,784.00 0.0M
2023-11-14 3,788.35 3,811.01 3,778.22 3,791.36 0.0M
2023-11-13 3,692.90 3,717.01 3,661.11 3,716.18 0.0M
2023-11-10 3,708.21 3,719.47 3,653.36 3,714.90 0.0M
2023-11-09 3,823.88 3,823.93 3,698.35 3,702.81 0.0M
2023-11-08 3,868.71 3,868.71 3,798.44 3,818.25 0.0M
2023-11-07 3,859.42 3,884.90 3,836.41 3,880.45 0.0M
2023-11-06 3,904.83 3,909.20 3,855.16 3,861.24 0.0M
2023-11-03 3,847.44 3,900.71 3,847.14 3,881.59 0.0M
2023-11-02 3,755.09 3,805.89 3,750.39 3,798.54 0.0M
2023-11-01 3,701.69 3,757.82 3,691.91 3,753.60 0.0M
2023-10-31 3,641.87 3,696.90 3,631.64 3,694.34 0.0M
2023-10-30 3,667.56 3,689.69 3,660.32 3,677.86 0.0M
2023-10-27 3,727.94 3,728.19 3,630.43 3,637.05 0.0M
2023-10-26 3,740.47 3,757.95 3,726.42 3,737.13 0.0M
2023-10-25 3,778.10 3,779.22 3,728.69 3,739.88 0.0M
2023-10-24 3,766.59 3,813.27 3,766.59 3,801.79 0.0M
2023-10-23 3,774.58 3,776.88 3,746.76 3,747.07 0.0M
2023-10-20 3,815.17 3,831.96 3,791.25 3,792.71 0.0M
2023-10-19 3,871.69 3,872.63 3,803.21 3,812.02 0.0M
2023-10-18 3,933.93 3,937.15 3,873.93 3,878.37 0.0M
2023-10-17 3,948.44 3,983.32 3,948.44 3,957.05 0.0M
2023-10-16 3,934.74 3,974.96 3,915.77 3,962.08 0.0M
2023-10-13 3,927.66 3,943.86 3,902.48 3,936.68 0.0M
2023-10-12 3,983.59 3,984.54 3,912.75 3,920.96 0.0M
2023-10-11 3,986.32 3,999.08 3,960.12 3,983.28 0.0M
2023-10-10 3,930.53 3,981.48 3,925.52 3,970.82 0.0M
2023-10-09 3,941.29 3,946.61 3,891.62 3,940.36 0.0M
2023-10-06 3,919.53 3,978.78 3,916.99 3,960.89 0.0M
2023-10-05 3,878.79 3,940.66 3,878.54 3,938.81 0.0M
2023-10-04 3,867.98 3,883.96 3,836.94 3,880.75 0.0M
2023-10-03 3,872.94 3,883.84 3,837.92 3,862.47 0.0M
2023-10-02 3,947.00 3,947.35 3,875.41 3,898.41 0.0M
2023-09-29 3,988.04 3,992.61 3,949.02 3,953.65 0.0M
2023-09-28 3,975.90 3,981.03 3,940.75 3,972.13 0.0M
2023-09-27 3,982.75 3,997.05 3,948.98 3,976.41 0.0M
2023-09-26 3,944.51 3,980.21 3,944.15 3,962.34 0.0M
2023-09-25 3,932.02 3,939.05 3,912.98 3,933.84 0.0M
2023-09-22 3,966.20 3,972.83 3,945.42 3,945.77 0.0M
2023-09-21 3,978.47 3,978.91 3,947.82 3,959.41 0.0M
2023-09-20 4,033.60 4,044.02 3,999.52 4,000.01 0.0M
2023-09-19 4,007.51 4,031.37 3,996.87 4,028.36 0.0M
2023-09-18 4,054.37 4,057.90 4,005.34 4,013.92 0.0M
2023-09-15 4,094.41 4,096.32 4,050.12 4,057.62 0.0M
2023-09-14 4,084.33 4,105.88 4,075.87 4,090.92 0.0M
2023-09-13 4,108.89 4,121.31 4,076.02 4,076.83 0.0M
2023-09-12 4,104.81 4,112.65 4,086.32 4,100.90 0.0M
2023-09-11 4,084.25 4,112.02 4,074.07 4,100.83 0.0M
2023-09-08 4,081.22 4,105.35 4,077.15 4,082.55 0.0M
2023-09-07 4,070.71 4,077.52 4,053.68 4,067.27 0.0M
2023-09-06 4,093.22 4,093.22 4,048.75 4,072.99 0.0M
2023-09-05 4,151.74 4,151.81 4,095.33 4,095.34 0.0M
2023-09-01 4,153.70 4,174.41 4,149.88 4,153.44 0.0M
2023-08-31 4,150.61 4,150.80 4,114.71 4,114.71 0.0M
2023-08-30 4,146.69 4,160.57 4,139.55 4,150.32 0.0M
2023-08-29 4,111.10 4,143.64 4,108.87 4,142.99 0.0M
2023-08-28 4,116.34 4,130.81 4,098.61 4,109.92 0.0M
2023-08-25 4,076.34 4,100.77 4,049.42 4,091.34 0.0M
2023-08-24 4,104.59 4,116.70 4,065.07 4,067.15 0.0M
2023-08-23 4,122.78 4,125.55 4,105.69 4,107.93 0.0M
2023-08-22 4,088.12 4,104.57 4,080.30 4,090.04 0.0M
2023-08-21 4,032.10 4,098.58 4,031.51 4,088.14 0.0M
2023-08-18 4,002.98 4,037.38 3,998.06 4,026.45 0.0M
2023-08-17 4,048.75 4,054.67 4,024.70 4,024.70 0.0M
2023-08-16 4,079.52 4,090.10 4,045.22 4,045.93 0.0M
2023-08-15 4,089.51 4,106.83 4,078.43 4,095.30 0.0M
2023-08-14 4,104.16 4,110.42 4,080.68 4,106.42 0.0M
2023-08-11 4,087.09 4,121.16 4,085.77 4,115.64 0.0M
2023-08-10 4,099.76 4,149.92 4,096.71 4,099.75 0.0M
2023-08-09 4,088.16 4,114.26 4,080.68 4,089.35 0.0M
2023-08-08 4,050.32 4,077.68 4,049.02 4,074.47 0.0M
2023-08-07 4,063.21 4,064.07 4,036.91 4,047.89 0.0M
2023-08-04 4,081.09 4,111.05 4,066.41 4,070.56 0.0M
2023-08-03 4,055.48 4,079.32 4,048.51 4,053.64 0.0M
2023-08-02 4,080.08 4,092.31 4,053.77 4,064.95 0.0M
2023-08-01 4,122.43 4,122.43 4,078.15 4,092.91 0.0M
2023-07-31 4,135.12 4,139.00 4,115.50 4,129.98 0.0M
2023-07-28 4,091.88 4,137.67 4,082.59 4,133.70 0.0M
2023-07-27 4,103.69 4,110.47 4,058.75 4,064.32 0.0M
2023-07-26 4,089.71 4,100.30 4,074.23 4,091.22 0.0M
2023-07-25 4,099.07 4,123.54 4,096.62 4,103.22 0.0M
2023-07-24 4,164.01 4,172.71 4,107.19 4,113.12 0.0M
2023-07-21 4,168.85 4,188.84 4,153.33 4,174.94 0.0M
2023-07-20 4,165.44 4,181.29 4,143.93 4,146.47 0.0M
2023-07-19 4,162.01 4,189.01 4,158.75 4,158.96 0.0M
2023-07-18 4,135.28 4,168.27 4,127.68 4,142.72 0.0M
2023-07-17 4,111.58 4,156.74 4,104.66 4,129.05 0.0M
2023-07-14 4,114.04 4,119.97 4,075.52 4,101.35 0.0M
2023-07-13 4,109.95 4,130.07 4,101.80 4,108.95 0.0M
2023-07-12 4,098.06 4,114.08 4,077.13 4,092.33 0.0M
2023-07-11 4,046.11 4,062.44 4,029.79 4,056.99 0.0M
2023-07-10 3,979.36 4,062.27 3,979.20 4,053.08 0.0M
2023-07-07 4,009.63 4,018.80 3,977.35 3,980.37 0.0M
2023-07-06 4,042.76 4,042.97 3,990.68 4,014.36 0.0M
2023-07-05 4,057.83 4,081.19 4,051.07 4,069.05 0.0M
2023-07-03 4,049.23 4,062.94 4,040.31 4,056.77 0.0M
2023-06-30 4,071.20 4,087.81 4,065.44 4,076.93 0.0M
2023-06-29 4,048.24 4,065.95 4,036.22 4,042.35 0.0M
2023-06-28 4,036.86 4,064.65 4,013.91 4,064.11 0.0M
2023-06-27 4,090.08 4,090.08 4,031.20 4,043.24 0.0M
2023-06-26 4,138.32 4,138.32 4,079.95 4,089.40 0.0M
2023-06-23 4,169.57 4,169.57 4,135.38 4,141.80 0.0M
2023-06-22 4,187.87 4,203.35 4,173.47 4,193.97 0.0M
2023-06-21 4,195.30 4,207.60 4,166.05 4,190.40 0.0M
2023-06-20 4,215.47 4,223.10 4,189.23 4,208.50 0.0M
2023-06-16 4,276.59 4,281.67 4,221.85 4,229.83 0.0M
2023-06-15 4,196.75 4,249.80 4,185.76 4,245.33 0.0M
2023-06-14 4,235.77 4,241.09 4,166.79 4,193.65 0.0M
2023-06-13 4,180.74 4,238.79 4,180.59 4,229.67 0.0M
2023-06-12 4,171.30 4,190.17 4,146.39 4,179.77 0.0M
2023-06-09 4,165.58 4,173.31 4,140.34 4,145.39 0.0M
2023-06-08 4,143.97 4,176.63 4,135.66 4,169.89 0.0M
2023-06-07 4,156.34 4,167.16 4,128.56 4,150.39 0.0M
2023-06-06 4,183.68 4,183.97 4,153.30 4,164.01 0.0M
2023-06-05 4,149.54 4,182.47 4,147.43 4,170.71 0.0M
2023-06-02 4,100.80 4,154.47 4,092.66 4,154.24 0.0M
2023-06-01 4,073.71 4,094.90 4,036.91 4,082.70 0.0M
2023-05-31 4,062.82 4,092.01 4,040.94 4,072.95 0.0M
2023-05-30 4,069.76 4,083.80 4,027.76 4,050.70 0.0M
2023-05-26 4,078.44 4,096.10 4,059.12 4,078.95 0.0M
2023-05-25 4,133.66 4,133.66 4,048.19 4,074.04 0.0M
2023-05-24 4,204.57 4,204.77 4,148.45 4,159.38 0.0M
2023-05-23 4,213.37 4,260.69 4,206.81 4,214.11 0.0M
2023-05-22 4,202.93 4,231.63 4,198.73 4,212.78 0.0M
2023-05-19 4,175.51 4,203.64 4,173.51 4,186.34 0.0M
2023-05-18 4,164.02 4,164.02 4,106.03 4,150.39 0.0M
2023-05-17 4,157.31 4,172.99 4,108.88 4,168.41 0.0M
2023-05-16 4,205.50 4,205.50 4,146.33 4,157.51 0.0M
2023-05-15 4,221.32 4,267.63 4,215.85 4,261.61 0.0M
2023-05-12 4,225.58 4,233.61 4,188.62 4,205.13 0.0M
2023-05-11 4,238.73 4,239.66 4,193.05 4,219.14 0.0M
2023-05-10 4,255.80 4,263.50 4,218.20 4,251.31 0.0M
2023-05-09 4,205.82 4,241.99 4,199.10 4,234.32 0.0M
2023-05-08 4,264.15 4,264.97 4,212.07 4,228.13 0.0M
2023-05-05 4,213.86 4,272.72 4,205.26 4,261.48 0.0M
2023-05-04 4,183.08 4,198.47 4,161.32 4,191.69 0.0M
2023-05-03 4,189.23 4,240.72 4,169.62 4,196.62 0.0M
2023-05-02 4,214.49 4,235.20 4,161.43 4,167.25 0.0M
2023-05-01 4,187.07 4,238.78 4,183.78 4,227.10 0.0M
2023-04-28 4,138.32 4,210.23 4,117.28 4,187.32 0.0M
2023-04-27 4,141.77 4,167.42 4,106.18 4,157.03 0.0M
2023-04-26 4,171.88 4,174.29 4,108.32 4,140.60 0.0M
2023-04-25 4,258.97 4,265.12 4,196.33 4,200.57 0.0M
2023-04-24 4,269.01 4,269.97 4,236.99 4,252.11 0.0M
2023-04-21 4,235.20 4,279.19 4,234.31 4,274.49 0.0M
2023-04-20 4,237.16 4,244.67 4,216.85 4,224.99 0.0M
2023-04-19 4,225.32 4,268.37 4,216.24 4,259.29 0.0M
2023-04-18 4,275.56 4,277.04 4,215.72 4,236.88 0.0M
2023-04-17 4,257.21 4,264.31 4,235.25 4,258.22 0.0M
2023-04-14 4,243.29 4,253.30 4,193.34 4,218.12 0.0M
2023-04-13 4,173.08 4,262.55 4,171.08 4,254.04 0.0M
2023-04-12 4,203.03 4,205.33 4,160.00 4,164.42 0.0M
2023-04-11 4,167.55 4,190.59 4,161.62 4,174.66 0.0M
2023-04-10 4,183.07 4,183.20 4,141.96 4,168.62 0.0M
2023-04-06 4,153.30 4,201.78 4,150.13 4,193.72 0.0M
2023-04-05 4,122.27 4,161.21 4,118.52 4,142.92 0.0M
2023-04-04 4,149.43 4,149.43 4,101.22 4,115.61 0.0M
2023-04-03 4,113.20 4,147.09 4,110.77 4,146.62 0.0M
2023-03-31 4,085.95 4,127.07 4,083.94 4,125.29 0.0M
2023-03-30 4,108.02 4,108.35 4,050.10 4,067.78 0.0M
2023-03-29 4,072.21 4,098.13 4,068.46 4,093.75 0.0M
2023-03-28 4,044.18 4,059.54 4,033.06 4,043.50 0.0M
2023-03-27 4,045.23 4,062.19 4,028.82 4,038.35 0.0M
2023-03-24 3,980.11 4,037.23 3,955.25 4,027.56 0.0M
2023-03-23 3,989.75 4,016.77 3,944.13 3,981.91 0.0M
2023-03-22 4,016.69 4,017.07 3,930.64 3,932.53 0.0M
2023-03-21 4,038.01 4,043.18 4,002.10 4,016.10 0.0M
2023-03-20 3,988.15 4,025.74 3,973.82 4,022.03 0.0M
2023-03-17 4,019.68 4,020.62 3,958.79 3,977.32 0.0M
2023-03-16 3,994.47 4,056.46 3,954.51 4,044.43 0.0M
2023-03-15 4,001.19 4,027.25 3,982.83 4,021.99 0.0M
2023-03-14 4,038.03 4,053.63 4,009.60 4,039.68 0.0M
2023-03-13 3,924.04 4,041.45 3,923.35 3,997.26 0.0M
2023-03-10 3,943.44 3,955.50 3,856.14 3,890.84 0.0M
2023-03-09 4,035.82 4,038.52 3,929.57 3,947.48 0.0M
2023-03-08 4,054.86 4,056.84 4,006.94 4,026.16 0.0M
2023-03-07 4,107.75 4,107.96 4,056.57 4,057.16 0.0M
2023-03-06 4,141.75 4,144.58 4,093.95 4,106.88 0.0M
2023-03-03 4,100.41 4,162.40 4,093.12 4,150.54 0.0M
2023-03-02 4,072.60 4,101.22 4,062.44 4,091.48 0.0M
2023-03-01 4,086.64 4,108.44 4,079.12 4,098.93 0.0M
2023-02-28 4,053.87 4,089.27 4,053.16 4,075.17 0.0M
2023-02-27 4,087.34 4,105.20 4,059.58 4,066.26 0.0M
2023-02-24 4,077.15 4,084.45 4,042.82 4,048.29 0.0M
2023-02-23 4,151.34 4,155.89 4,092.86 4,127.85 0.0M
2023-02-22 4,150.19 4,177.45 4,140.01 4,152.86 0.0M
2023-02-21 4,233.63 4,235.76 4,148.00 4,148.03 0.0M
2023-02-17 4,187.25 4,261.62 4,174.54 4,252.96 0.0M
2023-02-16 4,217.71 4,242.24 4,197.31 4,198.94 0.0M
2023-02-15 4,241.92 4,258.63 4,215.90 4,258.33 0.0M
2023-02-14 4,254.34 4,294.84 4,219.78 4,261.76 0.0M
2023-02-13 4,218.48 4,274.29 4,205.83 4,269.43 0.0M
2023-02-10 4,202.46 4,233.46 4,185.16 4,225.72 0.0M
2023-02-09 4,263.25 4,276.87 4,202.11 4,211.64 0.0M
2023-02-08 4,308.75 4,309.83 4,226.41 4,226.58 0.0M
2023-02-07 4,300.63 4,334.86 4,261.03 4,328.45 0.0M
2023-02-06 4,325.33 4,360.62 4,307.76 4,313.10 0.0M
2023-02-03 4,345.41 4,386.86 4,325.25 4,336.42 0.0M
2023-02-02 4,343.48 4,352.92 4,302.01 4,352.89 0.0M
2023-02-01 4,345.00 4,378.37 4,280.89 4,353.08 0.0M
2023-01-31 4,313.19 4,361.30 4,313.16 4,360.72 0.0M
2023-01-30 4,362.61 4,363.07 4,299.26 4,309.71 0.0M
2023-01-27 4,366.78 4,395.63 4,359.79 4,377.50 0.0M
2023-01-26 4,386.07 4,394.79 4,337.89 4,376.09 0.0M
2023-01-25 4,350.23 4,373.80 4,326.29 4,373.45 0.0M
2023-01-24 4,346.31 4,376.52 4,329.25 4,371.33 0.0M
2023-01-23 4,325.77 4,367.63 4,318.95 4,355.11 0.0M
2023-01-20 4,306.92 4,334.04 4,284.47 4,328.54 0.0M
2023-01-19 4,322.57 4,329.21 4,276.69 4,289.32 0.0M
2023-01-18 4,385.20 4,422.87 4,331.45 4,333.72 0.0M
2023-01-17 4,360.35 4,380.85 4,340.74 4,363.90 0.0M
2023-01-13 4,323.57 4,380.77 4,323.57 4,366.62 0.0M
2023-01-12 4,271.60 4,334.72 4,222.48 4,333.51 0.0M
2023-01-11 4,265.13 4,283.41 4,225.24 4,282.75 0.0M
2023-01-10 4,174.96 4,267.45 4,174.96 4,267.44 0.0M
2023-01-09 4,275.47 4,278.99 4,184.17 4,189.65 0.0M
2023-01-06 4,254.46 4,311.10 4,210.52 4,288.30 0.0M
2023-01-05 4,212.83 4,242.01 4,191.89 4,229.96 0.0M
2023-01-04 4,218.44 4,229.93 4,184.39 4,220.97 0.0M
2023-01-03 4,227.64 4,241.65 4,155.65 4,174.30 0.0M