Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	NBIX	137.47	138.63	135.17	135.99	-1.77	717,575	13,450	114.32	149.80
2024-04-25	Q	NBIX	139.37	139.37	136.06	137.76	-1.21	735,778	13,068	114.32	144.00
2024-04-24	Q	NBIX	140.89	144.70	138.01	138.97	-1.12	927,988	13,633	114.77	143.00
2024-04-23	Q	NBIX	141.00	145.00	139.22	140.09	6.43	1,607,818	18,842	140.20	157.39
2024-04-22	Q	NBIX	132.48	134.1798	131.7949	133.66	1.66	575,066	9,051	117.84	140.15
2024-04-19	Q	NBIX	132.65	133.65	130.13	132.00	-0.54	556,253	11,118	130.00	158.48
2024-04-18	Q	NBIX	133.23	134.20	131.00	132.54	-0.69	586,505	10,187	131.36	133.54
2024-04-17	Q	NBIX	133.11	134.44	131.36	133.23	0.24	571,093	10,107	132.02	158.99
2024-04-16	Q	NBIX	131.78	135.18	131.49	132.99	1.25	1,033,219	14,630	131.00	158.99
2024-04-15	Q	NBIX	134.50	137.00	131.52	131.67	-2.99	767,232	12,490	126.17	134.98
2024-04-12	Q	NBIX	136.22	137.78	134.63	134.66	-1.27	577,264	10,984	130.00	141.03
2024-04-11	Q	NBIX	138.03	138.67	135.28	135.93	-2.16	809,142	11,963	123.46	140.00
2024-04-10	Q	NBIX	138.45	140.535	137.09	138.09	-0.85	639,131	10,789	137.00	140.96
2024-04-09	Q	NBIX	140.07	141.45	138.00	138.94	-0.50	598,996	9,173	138.00	154.35
2024-04-08	Q	NBIX	138.03	139.68	137.72	139.44	0.52	615,637	9,720	137.22	140.00
2024-04-05	Q	NBIX	137.43	139.75	136.0301	138.92	1.31	458,610	8,490	122.72	140.00
2024-04-04	Q	NBIX	138.17	140.43	136.74	137.61	0.02	1,015,233	9,050	137.12	140.00
2024-04-03	Q	NBIX	137.72	140.185	137.36	137.59	-0.15	614,144	10,071	137.28	139.98
2024-04-02	Q	NBIX	140.61	140.61	136.115	137.74	-3.64	913,866	12,956	135.25	149.51
2024-04-01	Q	NBIX	137.30	141.75	136.845	141.38	3.46	995,785	12,553	138.08	141.29
2024-03-29	Q	NBIX	137.83	138.72	135.97	137.92	0.09	0	0	136.90	141.00
2024-03-28	Q	NBIX	137.83	138.72	135.97	137.92	0.09	1,245,663	13,451	136.90	141.00
2024-03-27	Q	NBIX	141.38	141.73	133.425	137.83	-3.33	1,174,119	15,823	135.52	137.77
2024-03-26	Q	NBIX	141.43	142.31	139.94	141.16	0.91	594,711	7,941	141.16	142.13
2024-03-25	Q	NBIX	141.50	142.08	138.85	140.25	-1.18	534,888	8,139	138.38	156.30
2024-03-22	Q	NBIX	145.31	145.42	137.35	141.43	-2.31	938,508	14,184	138.24	143.55
2024-03-21	Q	NBIX	140.05	148.3699	139.31	143.74	3.09	2,511,890	26,353	145.25	145.70
2024-03-20	Q	NBIX	140.75	141.65	137.14	140.65	-0.22	653,029	8,971	139.02	140.80
2024-03-19	Q	NBIX	140.84	141.06	138.32	140.87	1.43	754,523	9,800	138.55	142.88
2024-03-18	Q	NBIX	139.25	141.8165	138.57	139.44	0.34	664,651	8,769	138.10	144.80
2024-03-15	Q	NBIX	138.67	142.15	138.67	139.10	-0.06	1,739,194	10,843	137.56	153.89
2024-03-14	Q	NBIX	141.80	142.50	137.83	139.16	-2.64	1,182,246	14,088	137.56	139.05
2024-03-13	Q	NBIX	138.73	141.91	138.32	141.80	4.06	1,073,573	13,790	142.10	146.00
2024-03-12	Q	NBIX	138.64	139.98	137.66	137.74	-0.87	650,770	10,520	137.56	139.98
2024-03-11	Q	NBIX	139.22	140.25	137.31	138.61	-0.61	616,806	9,180	137.03	148.02
2024-03-08	Q	NBIX	136.27	140.33	136.27	139.22	3.89	998,806	12,427	136.00	139.96
2024-03-07	Q	NBIX	132.93	135.605	132.62	135.33	3.08	737,396	11,053	133.52	149.80
2024-03-06	Q	NBIX	133.77	134.67	131.6501	132.25	-1.42	623,789	8,694	118.33	134.80
2024-03-05	Q	NBIX	133.39	135.15	132.12	133.67	0.55	927,615	10,677	134.00	135.66
2024-03-04	Q	NBIX	131.55	134.275	130.98	133.12	1.82	962,864	11,341	130.50	134.35
2024-03-01	Q	NBIX	131.65	132.60	129.15	131.36	0.96	1,322,141	13,256	112.35	132.98
2024-02-29	Q	NBIX	135.51	136.10	130.04	130.40	-4.26	1,717,126	15,876	125.00	146.11
2024-02-28	Q	NBIX	136.00	136.03	133.82	134.66	-1.37	842,210	9,800	133.58	142.42
2024-02-27	Q	NBIX	135.12	136.555	134.52	136.03	0.45	818,609	11,258	135.50	155.03
2024-02-26	Q	NBIX	134.25	136.20	133.17	135.58	1.40	777,326	9,649	124.95	136.98
2024-02-23	Q	NBIX	133.87	134.65	132.73	134.18	0.81	542,052	8,715	131.85	135.00
2024-02-22	Q	NBIX	130.91	134.00	130.5507	133.37	2.72	646,732	8,635	131.50	136.25
2024-02-21	Q	NBIX	132.84	133.605	129.93	130.65	-2.00	812,310	11,610	124.62	131.50
2024-02-20	Q	NBIX	133.14	134.20	131.5912	132.65	0.34	811,598	11,480	132.88	134.50
2024-02-19	Q	NBIX	134.15	134.82	132.23	132.31	-1.69	0	0	132.00	146.36
2024-02-16	Q	NBIX	134.15	134.82	132.23	132.31	-1.69	725,786	10,006	132.00	146.36
2024-02-15	Q	NBIX	131.46	134.16	131.40	134.00	2.23	637,962	9,895	119.35	139.82
2024-02-14	Q	NBIX	134.33	135.99	131.56	131.77	-2.07	780,746	10,362	130.92	148.27
2024-02-13	Q	NBIX	129.98	134.93	129.5111	133.84	3.41	1,768,594	13,696	132.25	142.42
2024-02-12	Q	NBIX	132.25	133.17	130.16	130.43	-1.87	1,012,455	14,019	130.43	143.00
2024-02-09	Q	NBIX	134.67	135.42	131.72	132.30	-2.12	693,315	10,921	130.88	146.13
2024-02-08	Q	NBIX	136.78	136.78	132.50	134.42	-1.87	1,011,003	13,874	114.32	134.37
2024-02-07	Q	NBIX	135.00	143.16	128.00	136.29	-6.67	1,638,963	18,751	117.98	142.42
2024-02-06	Q	NBIX	141.96	143.16	140.865	142.96	1.30	1,034,134	12,063	132.61	147.48
2024-02-05	Q	NBIX	141.18	141.97	139.72	141.66	-0.08	672,721	9,366	129.54	144.24
2024-02-02	Q	NBIX	142.73	142.91	141.06	141.74	-0.71	395,794	8,813	140.50	156.05
2024-02-01	Q	NBIX	139.77	142.69	138.43	142.45	2.68	858,408	13,058	140.50	143.00
2024-01-31	Q	NBIX	141.94	142.22	139.43	139.77	-2.29	1,148,506	17,988	127.82	141.88
2024-01-30	Q	NBIX	142.50	142.995	141.68	142.06	-0.16	474,577	9,311	142.18	147.38