NBIX(NBIX)
NBIX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $139.60 | $139.60 | $134.89 | $135.13 | 1.56M |
| 10/12/2026 | $142.37 | $143.63 | $140.89 | $141.37 | 1.09M |
| 10/9/2026 | $141.33 | $143.55 | $140.02 | $142.44 | 1.02M |
| 10/8/2026 | $142.88 | $143.02 | $140.34 | $141.25 | 1.24M |
| 10/7/2026 | $145.33 | $145.88 | $143.21 | $143.47 | 1.14M |
| 10/6/2026 | $145.56 | $145.77 | $141.39 | $145.51 | 1.45M |
| 10/5/2026 | $142.94 | $146.92 | $142.48 | $144.21 | 1.75M |
| 10/2/2026 | $141.41 | $144.56 | $140.36 | $143.18 | 1.65M |
| 10/1/2026 | $140.94 | $143.74 | $139.61 | $140.71 | 2.05M |
| 9/30/2026 | $138.33 | $142.91 | $137.63 | $141.84 | 1.85M |
| 9/29/2026 | $138.26 | $141.07 | $136.31 | $138.35 | 1.50M |
| 9/28/2026 | $137.76 | $140.59 | $136.78 | $140.44 | 1.43M |
| 9/25/2026 | $138.94 | $138.94 | $137.02 | $138.40 | 1.17M |
| 9/24/2026 | $138.54 | $140.63 | $137.00 | $138.94 | 1.17M |
| 9/23/2026 | $141.97 | $142.25 | $139.32 | $139.49 | 1.75M |
| 9/22/2026 | $144.17 | $144.26 | $141.78 | $142.25 | 1.21M |
| 9/21/2026 | $146.15 | $146.26 | $143.45 | $143.96 | 1.39M |
| 9/18/2026 | $152.63 | $152.63 | $146.06 | $146.23 | 2.82M |
| 9/17/2026 | $151.14 | $152.07 | $149.71 | $151.83 | 1.18M |
| 9/16/2026 | $150.34 | $151.31 | $149.00 | $149.50 | 1.02M |
| 9/15/2026 | $156.70 | $156.70 | $149.15 | $150.02 | 1.33M |
| 9/14/2026 | $158.00 | $159.19 | $156.57 | $157.22 | 785,561 |
| 9/11/2026 | $157.20 | $159.67 | $156.12 | $156.22 | 890,900 |
| 9/10/2026 | $154.38 | $159.94 | $152.04 | $156.57 | 895,200 |
| 9/9/2026 | $154.61 | $155.55 | $152.38 | $155.14 | 1.05M |
| 9/8/2026 | $153.99 | $156.82 | $151.77 | $155.13 | 820,810 |
| 9/4/2026 | $158.24 | $159.80 | $154.83 | $155.64 | 933,569 |
| 9/3/2026 | $159.93 | $159.93 | $156.76 | $158.35 | 758,300 |
| 9/2/2026 | $157.39 | $160.43 | $155.09 | $157.79 | 1.04M |
| 9/1/2026 | $154.31 | $157.03 | $153.70 | $156.76 | 878,438 |
| 8/31/2026 | $153.11 | $155.00 | $151.77 | $154.03 | 1.74M |
| 8/28/2026 | $155.92 | $156.57 | $153.08 | $154.06 | 813,000 |
| 8/27/2026 | $155.28 | $156.75 | $154.61 | $155.92 | 730,300 |
| 8/26/2026 | $153.21 | $159.40 | $152.02 | $156.59 | 1.12M |
| 8/25/2026 | $153.84 | $156.13 | $152.01 | $153.37 | 1.04M |
| 8/24/2026 | $152.57 | $154.56 | $151.77 | $153.04 | 1.21M |
| 8/21/2026 | $153.13 | $155.26 | $152.51 | $152.57 | 1.23M |
| 8/20/2026 | $154.99 | $155.81 | $152.50 | $152.93 | 870,700 |
| 8/19/2026 | $156.56 | $156.56 | $154.34 | $155.54 | 1.16M |
| 8/18/2026 | $155.92 | $156.24 | $153.46 | $154.23 | 1.04M |
| 8/17/2026 | $151.62 | $154.81 | $150.69 | $154.49 | 1.17M |
| 8/14/2026 | $149.72 | $153.42 | $148.78 | $152.72 | 1.31M |
| 8/13/2026 | $154.43 | $155.81 | $150.20 | $150.82 | 2.06M |
| 8/12/2026 | $159.74 | $159.98 | $154.86 | $156.49 | 2.09M |
| 8/11/2026 | $165.46 | $165.46 | $161.78 | $161.94 | 808,120 |
| 8/10/2026 | $161.52 | $165.15 | $161.52 | $164.92 | 935,226 |
| 8/7/2026 | $161.53 | $164.76 | $159.68 | $163.41 | 971,005 |
| 8/6/2026 | $161.28 | $162.51 | $158.48 | $159.82 | 1.37M |
| 8/5/2026 | $168.55 | $168.55 | $161.30 | $161.50 | 1.29M |
| 8/4/2026 | $166.89 | $169.02 | $165.71 | $166.06 | 1.20M |
| 8/3/2026 | $166.25 | $170.88 | $164.01 | $166.23 | 1.52M |
| 7/31/2026 | $184.34 | $185.55 | $164.56 | $166.80 | 4.58M |
| 7/30/2026 | $179.00 | $186.12 | $176.60 | $185.50 | 2.17M |
| 7/29/2026 | $182.00 | $183.50 | $180.00 | $180.79 | 1.07M |
| 7/28/2026 | $178.84 | $182.91 | $176.25 | $182.83 | 1.33M |
| 7/27/2026 | $176.46 | $179.15 | $176.00 | $176.41 | 1.05M |
| 7/24/2026 | $174.25 | $177.30 | $173.43 | $175.77 | 1.13M |
| 7/23/2026 | $170.67 | $174.99 | $170.00 | $174.15 | 1.10M |
| 7/22/2026 | $178.87 | $181.00 | $171.81 | $172.69 | 1.19M |
| 7/21/2026 | $174.77 | $179.05 | $174.10 | $179.05 | 1.31M |
| 7/20/2026 | $172.37 | $174.59 | $171.70 | $173.00 | 977,544 |
| 7/17/2026 | $169.77 | $172.57 | $169.26 | $170.88 | 929,824 |
| 7/16/2026 | $170.78 | $172.62 | $169.01 | $171.55 | 900,946 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
