NBIX

Historical Stock Prices

$13.46
*  
0.12
0.88%
Get NBIX Alerts
*Delayed - data as of Aug. 1, 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: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
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
05/28/2014 13.39 13.58 13.22 13.24 242,374
05/27/2014 13.2 13.43 13.07 13.43 363,163
05/23/2014 13 13.12 12.9006 13.03 339,591
05/22/2014 12.94 13.2 12.8 12.98 522,255
05/21/2014 13.05 13.24 12.72 12.88 411,881
05/20/2014 13.27 13.38 12.69 12.9 705,186
05/19/2014 13.05 13.39 13.005 13.345 854,160
05/16/2014 13.4 13.5575 12.84 13.17 741,563
05/15/2014 13.73 13.8808 13.2 13.42 528,067
05/14/2014 13.94 14.19 13.69 13.86 424,633
05/13/2014 14.22 14.7 13.97 14.01 471,832
05/12/2014 13.92 14.62 13.92 14.47 505,740
05/09/2014 13.05 13.87 13 13.84 730,397
05/08/2014 13.25 13.99 12.8001 13.14 576,928
05/07/2014 13.3 13.43 12.85 13.33 624,912
05/06/2014 13.53 13.83 13.32 13.34 549,502
05/05/2014 12.96 13.7 12.8 13.62 468,397
05/02/2014 13.36 13.71 13.03 13.13 444,755
05/01/2014 14.07 14.27 12.95 13.36 1,121,473
04/30/2014 13.75 14.08 13.26 14.02 495,762
04/29/2014 13.39 14.04 13.25 13.84 377,235
04/28/2014 13.37 13.79 12.77 13.3 666,548
04/25/2014 13.71 14.01 12.96 13.27 731,289
04/24/2014 13.89 14.2 13.04 13.79 454,698
04/23/2014 14.7 14.89 13.73 13.78 654,830
04/22/2014 14.25 15.14 14.19 14.8 846,534
04/21/2014 13.54 14.19 13.28 14.17 465,497
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
01/16/2014 19.15 19.685 19.0401 19.59 784,103
01/15/2014 19.4 19.68 18.85 19.16 810,127
01/14/2014 18.75 19.395 18.66 19.39 860,268
01/13/2014 18.99 19.34 18.4 18.65 1,568,637
01/10/2014 18.31 19.21 18.28 19.15 2,504,860
01/09/2014 17.99 18.75 17.69 18.29 1,757,510
01/08/2014 17.99 18.17 17.11 18.08 4,214,730
01/07/2014 15.7 18.62 15.2 18.514 18,959,650
01/06/2014 9.72 9.92 9.68 9.76 1,726,733
01/03/2014 9.63 9.8 9.6 9.65 448,185
01/02/2014 9.27 9.59 9.19 9.55 410,625
12/31/2013 9.41 9.44 9.21 9.34 825,567
12/30/2013 9.36 9.5 9.18 9.43 442,575
12/27/2013 9.4 9.41 9.15 9.33 246,811
12/26/2013 9.64 9.64 9.31 9.41 341,758
12/24/2013 9.67 9.7201 9.45 9.63 211,092
12/23/2013 9.83 9.9294 9.41 9.64 752,267
12/20/2013 9.13 9.74 9.08 9.67 1,972,348
12/19/2013 9.55 9.57 8.99 9.12 1,008,959
12/18/2013 9.11 9.26 8.87 9.22 436,381
12/17/2013 9.36 9.36 8.99 9.09 395,048
12/16/2013 9.31 9.46 9.125 9.39 281,911
12/13/2013 9.53 9.53 9.16 9.28 296,242
12/12/2013 9.38 9.66 9.35 9.51 377,845
12/11/2013 9.61 9.67 9.32 9.39 436,840
12/10/2013 9.71 9.81 9.45 9.56 452,028
12/09/2013 9.78 9.78 9.56 9.78 421,659
12/06/2013 9.71 9.9468 9.5 9.76 471,748
12/05/2013 9.75 9.96 9.48 9.58 483,122
12/04/2013 9.78 9.88 9.61 9.77 395,299
12/03/2013 9.92 10.06 9.67 9.84 982,095
12/02/2013 9.91 10.05 9.85 9.91 649,601
11/29/2013 9.75 9.94 9.6601 9.82 180,198
11/27/2013 9.55 9.68 9.35 9.66 348,964
11/26/2013 9.27 9.56 9.24 9.5 352,136
11/25/2013 9.03 9.33 9.03 9.22 338,961
11/22/2013 8.71 9.04 8.71 8.93 499,029
11/21/2013 8.74 8.8 8.63 8.69 518,665
11/20/2013 8.75 8.89 8.66 8.71 295,150
11/19/2013 8.7 8.83 8.64 8.74 457,040
11/18/2013 8.85 8.92 8.62 8.679 384,087
11/15/2013 8.79 8.92 8.76 8.85 485,359
11/14/2013 8.91 9 8.75 8.8 540,351
11/13/2013 8.87 9.02 8.79 8.87 655,671
11/12/2013 9.15 9.18 8.8001 8.93 502,185
11/11/2013 8.99 9.215 8.87 9.16 548,440
11/08/2013 8.68 9.13 8.68 8.98 592,161
11/07/2013 8.77 9.05 8.64 8.68 577,033
11/06/2013 9.14 9.268 8.57 8.76 1,492,652
11/05/2013 9.3 9.3 8.96 9.05 759,001
11/04/2013 9.15 9.44 9.15 9.31 658,744
11/01/2013 9.44 9.45 9.14 9.28 718,074
10/31/2013 9.79 9.9 9.3 9.43 893,308
10/30/2013 10.65 10.72 9.74 9.832 1,236,252
10/29/2013 10.55 10.775 10.33 10.67 747,092
10/28/2013 10.69 10.75 10.43 10.49 570,442
10/25/2013 10.76 10.8 10.53 10.65 563,647
10/24/2013 10.46 10.86 10.43 10.73 493,435
10/23/2013 10.35 10.47 10.241 10.44 405,421
10/22/2013 10.46 10.63 10.25 10.41 420,056
10/21/2013 10.76 10.91 10.41 10.43 428,161
10/18/2013 10.66 10.775 10.5 10.75 872,985
10/17/2013 10.34 10.59 10.09 10.57 763,763
10/16/2013 10.09 10.4 10.02 10.365 1,532,841
10/15/2013 10.22 10.3 9.92 9.99 1,174,306
10/14/2013 10.18 10.38 10.06 10.275 1,272,737
10/11/2013 10.46 10.66 10.07 10.27 1,629,800
10/10/2013 10.45 10.73 10.3 10.52 1,993,668
10/09/2013 10.8 10.83 10.19 10.33 1,131,567
10/08/2013 11.23 11.23 10.57 10.76 883,936
10/07/2013 11.57 11.68 11.235 11.25 661,338
10/04/2013 11.31 11.88 11.31 11.67 662,364
10/03/2013 11.5 11.6 11.22 11.29 662,447
10/02/2013 11.47 11.6 11.375 11.53 762,831
10/01/2013 11.3 11.59 11.275 11.59 676,224
09/30/2013 11.33 11.375 11.04 11.32 879,063
09/27/2013 11.2 11.47 11.17 11.45 609,011
09/26/2013 11.26 11.47 11.11 11.28 741,972
09/25/2013 11 11.42 10.99 11.26 871,675
09/24/2013 11.05 11.0799 10.81 10.92 935,239
09/23/2013 10.95 11.07 10.75 11 1,063,102
09/20/2013 10.77 11.11 10.42 11.06 2,997,238
09/19/2013 10.76 10.94 10.57 10.785 1,341,067
09/18/2013 10.62 10.82 10.53 10.72 1,305,782
09/17/2013 10.7 10.72 10.49 10.6 1,151,747
09/16/2013 10.71 10.935 10.52 10.74 1,127,662
09/13/2013 11.13 11.21 10.52 10.64 2,523,472
09/12/2013 11.57 11.62 11.14 11.15 1,793,162
09/11/2013 11.7 11.88 11.51 11.57 1,783,154
09/10/2013 12.05 12.17 11.31 11.74 8,951,076
09/09/2013 16.15 16.74 16.15 16.7 1,807,120
09/06/2013 16.6 16.62 16.03 16.11 845,869
09/05/2013 16.48 16.63 16.235 16.56 872,002
09/04/2013 15.71 16.51 15.6 16.47 1,089,075
09/03/2013 14.85 16.01 14.62 15.64 1,437,405
08/30/2013 14.95 15.1212 14.47 14.57 690,364
08/29/2013 15.03 15.07 14.69 14.98 1,176,847
08/28/2013 14.4 14.6 14.25 14.4 398,123
08/27/2013 15.11 15.43 14.44 14.44 533,216
08/26/2013 15.03 15.65 14.975 15.29 401,631
08/23/2013 15 15.115 14.92 15 531,421
08/22/2013 15 15.08 14.85 15 470,255
08/21/2013 14.93 15.33 14.8001 14.98 1,196,131
08/20/2013 14.19 14.52 14.13 14.48 325,331
08/19/2013 14.43 14.66 14.14 14.14 636,678
08/16/2013 14.42 14.61 14.26 14.41 652,446
08/15/2013 14.43 14.5 14.1 14.4 648,964
08/14/2013 14.7 14.8499 14.58 14.6 290,281
08/13/2013 14.25 14.69 14.25 14.69 718,351
08/12/2013 14.1 14.59 14.03 14.25 466,592
08/09/2013 14.41 14.69 14.35 14.47 322,634
08/08/2013 14.59 14.73 14.35 14.43 416,076
08/07/2013 14.62 14.7526 14.41 14.54 369,770
08/06/2013 14.73 14.8 14.48 14.67 383,414
08/05/2013 14.8 15.06 14.591 14.8 419,007
08/02/2013 14.63 14.91 14.48 14.78 651,589
08/01/2013 14.18 14.66 14 14.63 610,266
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?