NBIX

Historical Stock Prices

$42.49
*  
1.12
2.57%
Get NBIX Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 43.13 43.43 41.07 42.49 943,176
04/16/2015 43.56 44.29 43.13 43.61 584,286
04/15/2015 43.96 44.65 43.096 43.58 580,112
04/14/2015 43.75 44.675 43.16 43.62 517,684
04/13/2015 42.96 45.09 42.96 43.67 642,685
04/10/2015 42.01 43.29 41.62 42.71 475,853
04/09/2015 42.02 42.7499 40.51 41.94 593,765
04/08/2015 40.16 42.145 39.7 42.09 736,474
04/07/2015 39.2 41.19 39.138 40.2 667,090
04/06/2015 39.44 40.02 38.94 39.1 626,527
04/02/2015 39.74 40.8 38.72 39.52 666,789
04/01/2015 40.51 41.54 38.3 39.9 981,087
03/31/2015 41.08 41.94 38.91 39.71 1,532,728
03/30/2015 40.75 43 39.798 41.53 1,330,643
03/27/2015 37.4 39.23 37.4 38.78 1,056,924
03/26/2015 35.61 37.49 35.06 37.33 1,717,314
03/25/2015 41.77 41.77 36.28 36.37 2,250,631
03/24/2015 41.72 42.575 40.88 41.02 971,235
03/23/2015 43.29 43.59 40.75 41.67 1,906,859
03/20/2015 44.86 45.36 43.57 43.6 2,678,765
03/19/2015 43.19 45 43.12 44.25 1,391,491
03/18/2015 42.53 43.04 42.1 42.49 915,152
03/17/2015 41.83 42.69 41.5 42.53 673,312
03/16/2015 41.37 41.94 40.84 41.91 655,803
03/13/2015 40.64 41.98 40.53 40.96 964,965
03/12/2015 40.94 41.48 40.13 40.45 804,356
03/11/2015 40.69 40.89 39.77 40.53 736,954
03/10/2015 39.02 41.27 39.02 40.44 1,026,984
03/09/2015 40.64 40.65 39.04 39.66 784,992
03/06/2015 40.67 41.242 39.93 40.67 1,167,688
03/05/2015 41.43 42.38 40.83 40.92 1,043,546
03/04/2015 41.71 41.83 40.36 41.27 1,103,730
03/03/2015 40.44 40.94 39.38 40.86 1,136,753
03/02/2015 39.3 40.605 39.29 40.43 1,001,235
02/27/2015 40 40.5 38.65 39.05 1,825,819
02/26/2015 39.65 40.23 38.25 40.05 716,032
02/25/2015 38.7 39.77 38.34 39.59 1,066,788
02/24/2015 39.11 39.29 38.16 38.62 1,078,850
02/23/2015 39.52 40.7467 38.97 39.1 1,009,066
02/20/2015 37.55 39.98 36.91 39.4 1,485,095
02/19/2015 36.25 37.53 36.2 37.42 3,758,759
02/18/2015 36.73 37.34 36.02 36.56 1,385,104
02/17/2015 37.12 38.33 36.78 37.34 756,189
02/13/2015 36.94 37.389 35.22 37.22 959,918
02/12/2015 37.12 37.8 36.3801 36.95 1,059,764
02/11/2015 35.77 38.58 35.77 36.64 1,253,886
02/10/2015 33.76 36.7 33.76 35.83 1,800,584
02/09/2015 33.08 34.27 33 33.54 611,400
02/06/2015 34.12 34.79 33.51 33.89 621,672
02/05/2015 33.74 34.7 33.24 34.42 687,507
02/04/2015 32.43 33.27 30.71 32.94 1,356,394
02/03/2015 33.54 33.54 31.51 32.99 1,092,028
02/02/2015 33.79 34.79 31.86 32.88 1,142,291
01/30/2015 34.2 35 33.62 33.66 985,294
01/29/2015 33.33 34.41 32.76 34.35 753,221
01/28/2015 33.62 34.64 32.89 33.39 1,004,139
01/27/2015 33.05 34.31 32.8 33.54 821,175
01/26/2015 31.63 33.59 31.079 33.55 1,276,121
01/23/2015 31.54 31.89 31.07 31.7 454,764
01/22/2015 31.08 31.59 29.56 31.58 1,231,395
01/21/2015 31.98 32.48 30.62 30.93 1,499,236
01/20/2015 32 32.67 31.03 32.38 1,206,869
01/16/2015 30.4 31.52 29.83 31.47 831,913
01/15/2015 31.15 32.075 30.22 30.6 1,726,761
01/14/2015 29.54 31.12 29.29 30.98 1,032,455
01/13/2015 29.9 30.8 29.36 30.14 2,068,529
01/12/2015 28.37 29.64 27.08 29.51 1,742,125
01/09/2015 27.21 29.25 27.13 28.29 2,781,923
01/08/2015 27.11 29.21 25.56 27.48 8,540,719
01/07/2015 20.78 22.07 20.7 21.88 921,872
01/06/2015 21.75 22.06 19.68 20.53 1,648,934
01/05/2015 22.87 23.099 21.095 21.4 1,201,772
01/02/2015 22.59 23.19 22.35 22.84 665,797
12/31/2014 22.27 22.85 21.9 22.34 1,015,336
12/30/2014 22.38 22.54 22.13 22.25 331,581
12/29/2014 22.65 23.28 22.14 22.4 635,516
12/26/2014 21.54 22.79 21.425 22.77 389,669
12/24/2014 21.33 21.69 20.91 21.33 434,452
12/23/2014 23.26 23.8099 21.17 21.24 907,594
12/22/2014 24.51 24.5299 23.01 23.17 975,638
12/19/2014 23.76 24.86 23.22 24.49 2,187,103
12/18/2014 23.02 23.98 22.54 23.9 1,060,088
12/17/2014 20.45 22.56 20.19 22.54 1,056,059
12/16/2014 20.99 21.25 20.39 20.46 712,427
12/15/2014 22.12 22.12 20.56 20.64 947,613
12/12/2014 21.45 22.5 21.45 21.97 1,188,670
12/11/2014 22 22.49 21.83 21.85 1,255,570
12/10/2014 19.74 22 19.73 21.89 2,012,425
12/09/2014 18.72 19.84 18.59 19.81 713,201
12/08/2014 19.31 19.9 18.89 18.97 1,065,950
12/05/2014 19.25 19.435 18.7701 19.24 686,712
12/04/2014 19.28 19.62 19.2 19.24 283,351
12/03/2014 19.9 19.9 19.09 19.38 623,985
12/02/2014 19.29 19.9 19.29 19.9 569,460
12/01/2014 19.9 19.96 19.14 19.14 561,706
11/28/2014 20 20.9 19.75 19.93 448,395
11/26/2014 19.47 19.98 19.24 19.95 449,317
11/25/2014 19.75 19.88 19.38 19.45 432,330
11/24/2014 19.07 19.69 19.07 19.68 671,273
11/21/2014 18.93 19.27 18.63 18.95 554,669
11/20/2014 18.96 19.0199 18.37 18.59 473,420
11/19/2014 19.14 19.4 18.75 19.03 452,079
11/18/2014 19.06 19.37 18.94 19.2 444,199
11/17/2014 18.93 19.56 18.84 18.9 485,857
11/14/2014 19.16 19.21 18.7 18.92 522,981
11/13/2014 19.28 19.54 18.98 19.14 409,621
11/12/2014 19.09 19.36 18.72 19.28 438,321
11/11/2014 19.01 19.5 18.745 19.2 425,939
11/10/2014 18.53 18.98 18.24 18.98 552,661
11/07/2014 18.58 18.63 17.98 18.58 620,151
11/06/2014 17.52 18.73 17.25 18.68 725,745
11/05/2014 17.77 17.94 17.28 17.43 605,100
11/04/2014 18.15 18.22 17.58 17.62 598,178
11/03/2014 18.5 18.77 17.83 18.15 733,700
10/31/2014 18.89 19.68 18.41 18.52 937,488
10/30/2014 18.5 18.91 18.09 18.44 786,379
10/29/2014 18.58 18.58 17.83 18.225 432,468
10/28/2014 17.75 18.52 17.73 18.5 799,490
10/27/2014 17.52 17.88 17.33 17.64 456,607
10/24/2014 17.22 17.57 16.95 17.51 592,745
10/23/2014 16.81 17.41 16.49 17.17 542,236
10/22/2014 16.68 16.8397 16.28 16.57 357,281
10/21/2014 16.64 16.79 16.2 16.66 437,900
10/20/2014 16.29 16.77 16.24 16.44 440,626
10/17/2014 17.57 17.57 16.27 16.32 824,914
10/16/2014 16.3 17.61 16.15 17.35 794,667
10/15/2014 15.72 16.74 15.5 16.58 620,766
10/14/2014 15.55 16.27 15.31 16.02 700,335
10/13/2014 15.9 16.04 15.21 15.35 556,545
10/10/2014 15.85 16.32 15.71 15.93 651,053
10/09/2014 16.39 16.7975 15.85 15.94 518,759
10/08/2014 15.53 16.28 15.46 16.27 606,575
10/07/2014 15.53 15.8 15.32 15.55 573,441
10/06/2014 16.22 16.38 15.52 15.68 396,964
10/03/2014 16 16.27 15.65 16.19 474,884
10/02/2014 15.41 15.725 15.22 15.68 478,661
10/01/2014 15.74 15.86 15.2 15.45 545,858
09/30/2014 16.09 16.09 15.33 15.67 928,160
09/29/2014 15.66 16.29 15.59 16.07 586,643
09/26/2014 15.85 16.596 15.72 15.84 481,886
09/25/2014 15.98 16.55 15.71 16.36 739,163
09/24/2014 15.15 16.04 15.15 15.97 723,440
09/23/2014 15.47 15.68 15.1 15.1 411,101
09/22/2014 15.88 16.26 15.32 15.56 446,059
09/19/2014 16.51 16.73 15.83 16.02 785,495
09/18/2014 16.07 16.41 15.8 16.39 504,059
09/17/2014 15.69 16.17 15.57 15.99 379,531
09/16/2014 15.49 15.7615 15.31 15.6 342,669
09/15/2014 16.1 16.1 15.45 15.57 389,108
09/12/2014 16.43 16.5 15.93 16.14 397,993
09/11/2014 16.19 16.44 15.94 16.39 392,328
09/10/2014 15.88 16.4 15.8337 16.32 433,520
09/09/2014 16.02 16.24 15.7 15.82 337,327
09/08/2014 15.55 16.15 15.51 16.12 273,355
09/05/2014 15.84 15.93 15.41 15.62 498,217
09/04/2014 16.08 16.21 15.79 15.89 518,189
09/03/2014 16.23 16.37 15.97 15.99 266,051
09/02/2014 16.54 16.54 16.04 16.14 547,263
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?