Quantcast
NBIX

Historical Stock Prices

$71.34
*  
1.67
2.29%
Get NBIX Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 72.43 75.28 71 71.34 1,362,492
12/13/2018 74.37 76.36 70.69 73.01 2,415,550
12/12/2018 67.61 74.18 64.72 73.83 13,082,200
12/11/2018 86.54 87.86 85.18 85.76 508,251
12/10/2018 84.44 86.4 82.15 85.81 571,179
12/07/2018 86.46 88.3399 83 84.18 627,965
12/06/2018 84.83 87.12 83.801 86.97 624,584
12/04/2018 89.71 90.98 86 86.24 739,878
12/03/2018 90 91.52 89.67 90.02 809,068
11/30/2018 87.05 89.35 87.03 88.27 943,118
11/29/2018 88.75 89.215 86.23 86.72 1,282,174
11/28/2018 86.05 89.27 84.283 89.27 978,619
11/27/2018 91.17 92.09 84.61 85.87 1,142,796
11/26/2018 91.23 92.245 90.3 92.04 536,154
11/23/2018 89.85 91.81 88.12 90.33 271,979
11/21/2018 89.71 90.92 87.83 90.17 525,470
11/20/2018 85.48 90.24 85.2 88.49 853,886
11/19/2018 90.46 91.44 86.73 87.33 683,601
11/16/2018 90.65 92.66 89.62 89.98 832,958
11/15/2018 87 92.23 86.3855 91.71 2,022,864
11/14/2018 99.01 99.01 85.82 86.13 3,246,551
11/13/2018 103.02 104.98 99.16 99.5 962,802
11/12/2018 104.17 105.7 102.19 103 505,338
11/09/2018 107.36 108 102.295 105.41 744,889
11/08/2018 108.44 110 107.25 108.31 569,640
11/07/2018 106.53 111 106.49 108.5 858,728
11/06/2018 102 110.55 100.001 106.56 1,699,191
11/05/2018 115.52 116 108.62 110.55 1,063,979
11/02/2018 113.44 116.255 111.79 115.83 704,039
11/01/2018 107.41 112.5 106.91 112.42 665,137
10/31/2018 107.43 111.16 106.62 107.15 571,140
10/30/2018 104.29 107.41 103.12 106.29 446,836
10/29/2018 108.83 110 103.33 104.87 946,625
10/26/2018 103.99 108.495 102.34 107.22 618,867
10/25/2018 102.68 108.18 102.04 106.14 867,924
10/24/2018 108.62 108.63 101.472 101.85 820,428
10/23/2018 107 109.2049 105.48 108.56 716,248
10/22/2018 112 112.53 107.81 109.17 737,220
10/19/2018 115.43 116.48 111.9 112.01 636,827
10/18/2018 114.75 115.98 112.335 114.58 554,637
10/17/2018 114.3 116 113.07 114.69 446,532
10/16/2018 111.03 114.42 110.67 114.29 662,742
10/15/2018 111.08 111.81 109.1 110.05 462,463
10/12/2018 110.36 112.14 108.27 111.48 691,320
10/11/2018 103.3 109.78 102 108.06 1,332,273
10/10/2018 109.38 109.82 106.3 106.3 925,499
10/09/2018 110.72 112.98 108.81 109.12 1,092,453
10/08/2018 114.84 115.08 110.52 112.27 960,493
10/05/2018 115.42 117.745 112.97 115.55 1,015,709
10/04/2018 119 119.37 112.674 114.58 1,068,832
10/03/2018 118.98 120.1 113.06 119.09 1,428,196
10/02/2018 124.35 124.72 118.75 119.1 843,332
10/01/2018 124 125.59 123.12 124.36 829,203
09/28/2018 120.05 124.615 119.89 122.95 1,375,508
09/27/2018 121.2 123.08 120.44 120.48 776,428
09/26/2018 122.72 123.4078 121.45 121.54 699,263
09/25/2018 121.48 124.38 120.89 122.64 1,189,237
09/24/2018 119.19 121.75 119.15 121.05 725,982
09/21/2018 120.87 121.59 118.66 119.62 1,142,957
09/20/2018 118.62 120.85 117.6 120.23 481,887
09/19/2018 120.44 121.9593 116.52 117.41 545,827
09/18/2018 117.26 120.99 117.26 120.26 795,940
09/17/2018 118.57 119.1566 115.66 117.36 569,031
09/14/2018 120.86 121.12 118.18 118.48 463,489
*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?

Smart Portfolio