Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NBIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 136.53 | -0.46 | -0.34% | 137.51 | 138.115 | 135.835 | 341,447 |
| Dec 23 2024 | 136.99 | 1.57 | 1.16% | 135.37 | 137.11 | 132.83 | 1,302,675 |
| Dec 20 2024 | 135.42 | 0.46 | 0.34% | 134.98 | 137.01 | 134.12 | 2,265,591 |
| Dec 19 2024 | 134.96 | -0.49 | -0.36% | 135.52 | 136.37 | 133.26 | 983,185 |
| Dec 18 2024 | 135.45 | -1.24 | -0.91% | 137.00 | 140.00 | 134.2552 | 2,133,000 |
| Dec 17 2024 | 136.69 | 3.64 | 2.74% | 132.51 | 137.24 | 132.101 | 1,578,232 |
| Dec 16 2024 | 133.05 | 6.35 | 5.01% | 127.67 | 134.81 | 127.345 | 1,651,300 |
| Dec 13 2024 | 126.70 | -0.09 | -0.07% | 126.70 | 127.05 | 125.61 | 777,757 |
| Dec 12 2024 | 126.79 | -1.43 | -1.12% | 128.22 | 128.63 | 126.63 | 553,539 |
| Dec 11 2024 | 128.22 | -0.74 | -0.57% | 129.00 | 129.68 | 127.285 | 725,287 |
| Dec 10 2024 | 128.96 | -0.16 | -0.12% | 129.67 | 130.48 | 127.58 | 804,931 |
| Dec 09 2024 | 129.12 | 0.98 | 0.76% | 128.33 | 129.42 | 128.02 | 682,500 |
| Dec 06 2024 | 128.14 | 1.72 | 1.36% | 126.96 | 128.93 | 126.71 | 547,974 |
| Dec 05 2024 | 126.42 | -1.32 | -1.03% | 126.82 | 128.00 | 125.7401 | 540,445 |
| Dec 04 2024 | 127.74 | 2.30 | 1.83% | 125.47 | 127.90 | 125.21 | 702,144 |
| Dec 03 2024 | 125.44 | -0.45 | -0.36% | 125.41 | 126.98 | 125.26 | 751,295 |
| Dec 02 2024 | 125.89 | -0.86 | -0.68% | 126.16 | 128.00 | 125.765 | 819,742 |
| Nov 29 2024 | 126.75 | 0.16 | 0.13% | 126.15 | 127.075 | 125.50 | 403,268 |
| Nov 27 2024 | 126.59 | -1.32 | -1.03% | 127.91 | 128.27 | 125.43 | 739,665 |
| Nov 26 2024 | 127.91 | 0.80 | 0.63% | 127.15 | 128.14 | 124.23 | 757,856 |
| Nov 25 2024 | 127.11 | 1.46 | 1.16% | 125.94 | 127.805 | 125.015 | 1,562,591 |
| Nov 22 2024 | 125.65 | 0.65 | 0.52% | 125.18 | 127.00 | 124.38 | 1,206,787 |
| Nov 21 2024 | 125.00 | 1.71 | 1.39% | 123.27 | 126.13 | 122.37 | 1,201,814 |
| Nov 20 2024 | 123.29 | 4.16 | 3.49% | 119.36 | 124.01 | 118.91 | 1,435,150 |
| Nov 19 2024 | 119.13 | 1.51 | 1.28% | 116.34 | 119.79 | 115.27 | 1,092,819 |
| Nov 18 2024 | 117.62 | 0.18 | 0.15% | 117.46 | 118.315 | 116.33 | 1,045,404 |
| Nov 15 2024 | 117.44 | -5.44 | -4.42% | 122.10 | 122.69 | 117.36 | 1,255,337 |
| Nov 14 2024 | 122.875 | -2.64 | -2.10% | 125.53 | 125.89 | 122.58 | 876,531 |
| Nov 13 2024 | 125.51 | -1.50 | -1.18% | 127.19 | 127.84 | 125.51 | 807,393 |
| Nov 12 2024 | 127.01 | -0.16 | -0.13% | 126.95 | 128.24 | 126.39 | 893,309 |
| Nov 11 2024 | 127.17 | 1.43 | 1.14% | 125.765 | 129.67 | 125.75 | 1,267,684 |
| Nov 08 2024 | 125.74 | 1.76 | 1.42% | 124.91 | 126.28 | 123.76 | 561,756 |
| Nov 07 2024 | 123.98 | -1.32 | -1.05% | 125.29 | 126.65 | 123.50 | 755,190 |
| Nov 06 2024 | 125.30 | 3.77 | 3.10% | 124.59 | 126.48 | 122.47 | 1,203,103 |
| Nov 05 2024 | 121.53 | 1.00 | 0.83% | 120.01 | 122.00 | 119.08 | 748,298 |
| Nov 04 2024 | 120.53 | -1.68 | -1.37% | 121.27 | 122.32 | 119.70 | 1,018,488 |
| Nov 01 2024 | 122.21 | 1.94 | 1.61% | 120.52 | 123.00 | 120.52 | 1,512,407 |
| Oct 31 2024 | 120.27 | -4.06 | -3.27% | 122.52 | 123.035 | 119.42 | 1,360,938 |
| Oct 30 2024 | 124.33 | 8.14 | 7.01% | 126.46 | 131.255 | 124.15 | 2,596,284 |
| Oct 29 2024 | 116.19 | -0.01 | -0.01% | 115.79 | 116.86 | 115.075 | 1,136,589 |
| Oct 28 2024 | 116.20 | 0.12 | 0.10% | 115.81 | 117.945 | 115.66 | 676,278 |
| Oct 25 2024 | 116.08 | 0.56 | 0.48% | 115.69 | 117.41 | 113.88 | 1,009,703 |
| Oct 24 2024 | 115.52 | 0.44 | 0.38% | 115.55 | 117.57 | 114.449 | 797,395 |
| Oct 23 2024 | 115.08 | -1.70 | -1.46% | 116.37 | 116.69 | 114.55 | 581,975 |
| Oct 22 2024 | 116.78 | 0.21 | 0.18% | 115.68 | 117.20 | 115.68 | 576,884 |
| Oct 21 2024 | 116.57 | -1.44 | -1.22% | 117.34 | 117.89 | 116.144 | 550,819 |
| Oct 18 2024 | 118.01 | -0.45 | -0.38% | 118.06 | 119.11 | 117.41 | 1,006,025 |
| Oct 17 2024 | 118.46 | 0.11 | 0.09% | 118.73 | 119.07 | 118.03 | 728,016 |
| Oct 16 2024 | 118.35 | 1.01 | 0.86% | 116.64 | 120.11 | 116.59 | 864,256 |
| Oct 15 2024 | 117.34 | 0.90 | 0.77% | 116.57 | 117.965 | 116.21 | 955,897 |
| Oct 14 2024 | 116.44 | 0.95 | 0.82% | 115.13 | 116.685 | 115.03 | 623,911 |
| Oct 11 2024 | 115.49 | 3.08 | 2.74% | 112.41 | 116.29 | 112.16 | 781,075 |
| Oct 10 2024 | 112.41 | 0.79 | 0.71% | 111.69 | 112.57 | 111.14 | 487,941 |
| Oct 09 2024 | 111.62 | -0.04 | -0.04% | 111.77 | 112.58 | 111.21 | 373,128 |
| Oct 08 2024 | 111.66 | -0.50 | -0.45% | 111.68 | 112.205 | 110.99 | 684,633 |
| Oct 07 2024 | 112.16 | -1.84 | -1.61% | 114.09 | 114.09 | 111.87 | 572,941 |
| Oct 04 2024 | 114.00 | 2.12 | 1.89% | 113.22 | 114.18 | 112.18 | 784,257 |
| Oct 03 2024 | 111.88 | -2.07 | -1.82% | 113.66 | 114.05 | 110.95 | 1,323,892 |
| Oct 02 2024 | 113.95 | -0.20 | -0.18% | 115.31 | 115.31 | 113.00 | 730,304 |
| Oct 01 2024 | 114.15 | -1.07 | -0.93% | 114.94 | 115.01 | 112.83 | 718,280 |
| Sep 30 2024 | 115.22 | 0.16 | 0.14% | 115.24 | 115.90 | 114.12 | 882,499 |
| Sep 27 2024 | 115.06 | -0.87 | -0.75% | 116.02 | 116.41 | 114.945 | 936,435 |
