NBIX

Historical Stock Prices

$16.31
*  
0.32
2%
Get NBIX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NBIX now
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.99 16.4 15.97 16.31 312,643
08/28/2014 15.89 16.39 15.58 15.99 366,542
08/27/2014 16.26 16.47 15.94 15.99 714,112
08/26/2014 15.64 16.22 15.47 16.19 562,619
08/25/2014 15.45 15.79 15.42 15.56 277,987
08/22/2014 15.07 15.38 14.86 15.3 399,719
08/21/2014 15.32 15.4 14.785 15.08 439,431
08/20/2014 15.39 15.4 15.03 15.28 548,767
08/19/2014 15.8 15.95 15.45 15.585 468,662
08/18/2014 15.73 17 15.7 15.77 585,204
08/15/2014 15.53 15.7 15.06 15.46 511,613
08/14/2014 15.11 15.4 15 15.33 419,864
08/13/2014 14.75 15.3 14.75 15.01 716,376
08/12/2014 14.8 15.09 14.662 14.81 662,445
08/11/2014 13.83 15.12 13.73 14.98 1,015,767
08/08/2014 13.34 13.73 13.21 13.67 562,941
08/07/2014 13.93 14.49 13.2 13.33 640,245
08/06/2014 13.5 14.17 13.5 13.82 381,593
08/05/2014 13.53 13.801 13.45 13.65 490,601
08/04/2014 13.58 13.76 13.41 13.64 629,579
08/01/2014 13.57 13.91 13.18 13.46 594,464
07/31/2014 13.76 14 13.45 13.58 542,951
07/30/2014 13.85 14.16 13.74 14 445,509
07/29/2014 13.22 13.81 13.14 13.7 448,857
07/28/2014 13.52 13.69 13.11 13.18 421,132
07/25/2014 13.43 13.59 13.4 13.53 453,952
07/24/2014 13.72 13.89 13.54 13.67 489,370
07/23/2014 13.67 13.87 13.58 13.71 648,152
07/22/2014 13.26 13.59 13.13 13.55 524,818
07/21/2014 13.22 13.31 12.96 13.17 462,403
07/18/2014 12.72 13.36 12.6878 13.35 743,841
07/17/2014 12.81 13.13 12.6325 12.78 805,972
07/16/2014 13.49 13.62 12.9 12.98 785,243
07/15/2014 14.33 14.35 13.35 13.37 742,457
07/14/2014 14.46 14.52 14.175 14.31 304,399
07/11/2014 14.14 14.25 13.95 14.19 334,452
07/10/2014 13.93 14.39 13.59 14.16 752,885
07/09/2014 14.26 14.71 13.9 14.43 508,109
07/08/2014 15.23 15.23 14.14 14.23 720,295
07/07/2014 15.66 15.85 15.02 15.27 555,809
07/03/2014 15.59 15.74 15.303 15.7 261,624
07/02/2014 15.37 15.97 15.29 15.49 478,312
07/01/2014 14.91 15.48 14.86 15.37 622,279
06/30/2014 14.85 15.27 14.73 14.835 554,413
06/27/2014 14.71 14.95 14.57 14.85 831,217
06/26/2014 14.82 14.95 14.36 14.86 477,992
06/25/2014 14.82 14.99 14.56 14.82 602,876
06/24/2014 14.95 15.17 14.81 14.87 467,747
06/23/2014 15.19 15.32 14.8 14.92 425,154
06/20/2014 15.21 15.35 14.97 15.19 851,073
06/19/2014 15.27 15.27 14.87 15.11 186,223
06/18/2014 15.01 15.25 14.7072 15.22 262,358
06/17/2014 15.01 15.23 14.81 15 336,590
06/16/2014 14.92 15.21 14.6898 14.99 220,413
06/13/2014 15.26 15.34 14.7 14.97 362,016
06/12/2014 15.39 15.52 15 15.19 413,724
06/11/2014 15.35 15.63 15.23 15.44 408,707
06/10/2014 15.35 15.55 15.13 15.5 358,473
06/09/2014 14.97 15.85 14.94 15.38 618,189
06/06/2014 14.92 15.25 14.73 14.93 341,808
06/05/2014 14.16 15.08 13.99 14.8 816,795
06/04/2014 13.87 14.18 13.8 14.13 278,639
06/03/2014 13.84 14.12 13.7 13.94 394,846
06/02/2014 13.99 14.07 13.64 13.91 524,188
05/30/2014 13.72 14.24 13.6 13.89 560,930
05/29/2014 13.34 13.69 13.33 13.67 393,469
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 Brokers before you trade

Want to trade FX?