NBIX

Historical Stock Prices

$13.45
*  
0.39
 negative 
2.82%
Get NBIX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.75 13.96 13.35 13.45 485,552
04/16/2014 13.37 13.89 13.29 13.84 840,632
04/15/2014 13.08 13.35 12.17 13.24 814,921
04/14/2014 13.26 13.49 12.62 13.03 626,161
04/11/2014 13.34 13.93 12.9 13.08 1,004,466
04/10/2014 14.32 14.4699 13.29 13.57 1,054,701
04/09/2014 14.07 14.61 14.01 14.53 727,193
04/08/2014 13.91 14.3172 13.62 14.06 892,099
04/07/2014 14.25 14.73 13.63 13.9 1,146,738
04/04/2014 14.95 15.07 14.06 14.29 1,459,879
04/03/2014 15.41 15.9775 14.5 14.78 1,352,535
04/02/2014 16.08 16.34 15.25 15.41 1,264,825
04/01/2014 16.16 16.47 15.5 15.99 1,243,782
03/31/2014 15.32 16.18 15.3 16.1 1,642,070
03/28/2014 16 16.3199 15.11 15.24 742,075
03/27/2014 15.44 16.16 15 16 884,799
03/26/2014 16.27 16.63 15.32 15.495 1,055,600
03/25/2014 16.23 16.6 15.65 16.1 929,838
03/24/2014 16.52 16.71 15.32 16.08 1,538,155
03/21/2014 17.25 17.53 16.18 16.47 3,017,299
03/20/2014 17.35 17.71 17.12 17.23 364,889
03/19/2014 17.58 17.84 17.25 17.43 647,638
03/18/2014 17.24 17.8 16.84 17.52 614,596
03/17/2014 17.18 17.73 16.84 17.16 818,649
03/14/2014 16.92 17.32 16.51 16.99 785,748
03/13/2014 17.74 18.06 16.61 17.03 1,231,107
03/12/2014 17.28 17.815 17.16 17.7 583,481
03/11/2014 17.61 17.94 17.17 17.46 614,019
03/10/2014 17.38 17.62 17.02 17.61 573,658
03/07/2014 17.18 17.548 16.3 17.5 1,038,582
03/06/2014 17.8 17.8 16.73 17.02 1,095,697
03/05/2014 17.87 18.13 17.71 17.84 741,393
03/04/2014 16.96 18.04 16.87 17.82 3,140,765
03/03/2014 17.16 17.325 16.46 16.67 2,164,473
02/28/2014 17.75 17.96 17.35 17.63 1,721,285
02/27/2014 18.35 18.38 17.68 17.8 5,828,180
02/26/2014 18.02 18.84 17.8 18.39 653,111
02/25/2014 17.92 18.31 17.54 18.05 529,435
02/24/2014 18.39 18.47 17.74 17.84 566,261
02/21/2014 17.72 19 17.5 18.29 1,061,474
02/20/2014 16.56 17.64 16.21 17.6 648,706
02/19/2014 17.3 17.51 16.52 16.59 493,367
02/18/2014 16.91 17.67 16.73 17.29 538,825
02/14/2014 17.2 17.5 16.621 16.74 605,225
02/13/2014 17 17.49 16.9 17.33 455,401
02/12/2014 16.88 17.39 16.87 17.22 672,841
02/11/2014 16.64 16.99 16.15 16.91 691,062
02/10/2014 17.36 17.83 16.26 16.6 826,781
02/07/2014 16.03 17.05 15.46 16.95 1,338,497
02/06/2014 17.03 17.03 16.03 16.12 824,946
02/05/2014 17.03 17.18 16 16.57 1,852,685
02/04/2014 17 17.4 16.49 17.19 1,274,628
02/03/2014 17.02 17.2325 15.86 16.2 969,618
01/31/2014 16.9 17.39 16.66 17.09 562,512
01/30/2014 17.31 17.85 17.12 17.12 758,841
01/29/2014 17.52 17.61 17.06 17.2 693,036
01/28/2014 17.43 18.06 17.33 17.81 605,996
01/27/2014 18.1 18.1 16.85 17.36 817,424
01/24/2014 19 19.1499 17.8 18.1 934,027
01/23/2014 18.86 19.31 18.37 19.15 927,339
01/22/2014 19.31 19.49 18.74 19 973,867
01/21/2014 19.84 19.87 18.93 19.36 905,918
01/17/2014 19.53 20.29 19.52 19.65 878,045
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?