Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-20	Q	NBIX	122.61	123.99	121.87	122.96	0.14	1,194,146	14,507	116.46	137.27
2025-05-19	Q	NBIX	120.19	123.07	120.19	122.82	1.80	1,071,825	16,356	116.46	145.45
2025-05-16	Q	NBIX	120.50	121.36	119.17	121.02	0.75	970,641	14,332	118.50	130.80
2025-05-15	Q	NBIX	119.91	120.40	117.40	120.27	1.49	1,197,971	15,810	118.00	127.10
2025-05-14	Q	NBIX	117.80	121.85	116.00	118.78	1.91	1,722,394	28,276	106.90	125.00
2025-05-13	Q	NBIX	119.71	119.75	116.82	116.87	-3.56	1,197,184	19,791	110.90	126.74
2025-05-12	Q	NBIX	116.21	120.87	116.01	120.43	4.72	1,699,373	24,190	118.50	135.68
2025-05-09	Q	NBIX	118.04	119.67	115.66	115.71	-1.81	1,319,681	18,040	81.72	125.00
2025-05-08	Q	NBIX	119.92	121.46	116.89	117.52	-4.09	2,428,423	31,697	82.26	120.00
2025-05-07	Q	NBIX	119.24	122.57	116.57	121.61	2.69	2,952,738	33,797	116.06	144.25
2025-05-06	Q	NBIX	123.00	130.46	116.56	118.92	9.17	5,029,554	55,133	115.08	120.00
2025-05-05	Q	NBIX	109.10	111.26	108.35	109.75	0.07	1,821,726	20,569	118.13	124.81
2025-05-02	Q	NBIX	108.16	110.29	107.96	109.68	3.09	1,700,281	20,905	80.14	111.70
2025-05-01	Q	NBIX	107.71	109.55	105.45	106.59	-1.10	1,006,824	15,632	79.75	109.94
2025-04-30	Q	NBIX	107.79	107.975	105.8901	107.69	0.45	1,267,237	16,735	91.49	110.00
2025-04-29	Q	NBIX	106.26	108.59	105.16	107.24	0.78	913,971	14,277	99.89	110.94
2025-04-28	Q	NBIX	106.97	108.33	104.73	106.46	-0.27	1,031,962	16,982	99.92	115.00
2025-04-25	Q	NBIX	105.46	107.54	104.42	106.73	0.97	1,328,599	16,114	100.48	427.06
2025-04-24	Q	NBIX	103.175	105.86	101.15	105.76	2.54	1,301,999	17,396	99.92	423.20
2025-04-23	Q	NBIX	103.61	106.20	102.43	103.22	1.48	1,935,268	18,411	95.70	106.89
2025-04-22	Q	NBIX	101.48	102.68	100.83	101.74	1.06	1,588,237	19,422	102.00	104.69
2025-04-21	Q	NBIX	100.63	102.00	98.947	100.68	-0.70	1,679,937	21,606	98.11	105.13
2025-04-18	Q	NBIX	99.35	102.05	99.35	101.38	1.28	0	0	94.51	506.75
2025-04-17	Q	NBIX	99.35	102.05	99.35	101.38	1.28	1,926,794	22,343	94.51	506.75
2025-04-16	Q	NBIX	97.30	100.655	97.30	100.10	3.94	3,170,115	33,759	72.80	101.45
2025-04-15	Q	NBIX	96.88	98.52	94.30	96.16	1.27	1,767,647	20,286	89.42	108.80
2025-04-14	Q	NBIX	94.39	95.56	92.31	94.89	4.02	1,667,154	21,240	89.83	96.00
2025-04-11	Q	NBIX	90.45	91.275	88.35	90.87	0.15	1,620,786	20,210	86.16	95.00
2025-04-10	Q	NBIX	93.17	94.25	87.70	90.72	-4.56	1,778,060	24,015	84.04	100.00
2025-04-09	Q	NBIX	85.96	95.56	84.23	95.28	7.74	2,731,230	29,041	72.62	100.04
2025-04-08	Q	NBIX	94.54	96.0048	86.57	87.54	-5.71	2,051,081	23,790	83.67	127.00
2025-04-07	Q	NBIX	92.90	96.435	90.33	93.25	-2.40	2,554,200	29,371	90.10	127.53
2025-04-04	Q	NBIX	99.40	100.52	93.59	95.65	-7.23	2,452,049	30,832	95.65	131.60
2025-04-03	Q	NBIX	105.32	107.53	102.55	102.88	-5.43	1,756,745	20,684	98.48	110.56
2025-04-02	Q	NBIX	105.94	108.43	105.775	108.31	1.31	1,415,853	19,681	103.13	113.99
2025-04-01	Q	NBIX	110.59	110.89	106.49	107.00	-3.60	1,738,691	23,109	83.00	113.29
2025-03-31	Q	NBIX	111.545	112.60	109.00	110.60	-2.56	1,358,365	15,696	107.55	112.80
2025-03-28	Q	NBIX	113.36	114.425	112.15	113.16	-0.84	800,768	9,516	86.97	116.00
2025-03-27	Q	NBIX	114.47	115.80	113.55	114.00	-0.45	621,381	8,695	86.97	119.95
2025-03-26	Q	NBIX	116.23	116.23	113.05	114.45	-1.73	974,814	12,057	102.33	118.84
2025-03-25	Q	NBIX	115.33	116.23	114.45	116.18	0.58	1,313,568	13,855	114.50	118.63
2025-03-24	Q	NBIX	112.65	115.76	112.5924	115.60	3.68	1,181,081	16,534	103.80	115.75
2025-03-21	Q	NBIX	109.39	112.53	109.34	111.92	1.85	2,330,125	16,827	88.19	115.05
2025-03-20	Q	NBIX	109.86	111.25	109.83	110.07	-0.24	870,551	12,752	109.50	131.34
2025-03-19	Q	NBIX	109.70	110.685	109.465	110.31	0.61	910,078	15,744	95.73	125.83
2025-03-18	Q	NBIX	111.12	111.12	109.425	109.70	-1.80	1,072,669	13,585	87.07	114.95
2025-03-17	Q	NBIX	110.29	112.74	109.68	111.50	0.75	845,619	14,405	103.75	131.34
2025-03-14	Q	NBIX	109.00	111.265	108.03	110.75	1.76	1,070,144	13,574	103.36	137.70
2025-03-13	Q	NBIX	108.84	110.21	108.18	108.99	-0.08	937,823	14,434	101.19	113.93
2025-03-12	Q	NBIX	108.45	109.555	106.83	109.07	1.85	1,342,572	19,156	103.16	131.34
2025-03-11	Q	NBIX	109.12	110.07	105.175	107.22	-3.65	1,944,793	28,064	100.03	110.40
2025-03-10	Q	NBIX	112.365	113.87	110.78	110.87	-2.17	1,273,080	17,752	99.19	110.87
2025-03-07	Q	NBIX	112.26	115.00	112.00	113.04	0.38	1,650,721	19,621	111.37	115.90
2025-03-06	Q	NBIX	113.18	115.31	112.605	112.66	-1.19	1,105,917	17,055	112.00	122.59
2025-03-05	Q	NBIX	112.62	114.96	112.13	113.85	0.74	1,081,864	14,456	108.00	113.85
2025-03-04	Q	NBIX	113.71	114.39	110.25	113.11	-1.37	1,793,670	20,237	113.00	120.62
2025-03-03	Q	NBIX	118.65	119.00	114.29	114.48	-4.24	1,504,455	16,719	110.00	117.90
2025-02-28	Q	NBIX	117.27	118.93	116.83	118.72	1.2225	1,375,398	14,672	117.00	124.07
2025-02-27	Q	NBIX	117.40	117.85	115.825	117.51	-0.08	1,374,371	14,163	115.31	124.73
2025-02-26	Q	NBIX	116.45	118.705	116.00	117.59	1.69	890,741	13,022	117.00	120.00
2025-02-25	Q	NBIX	118.60	120.00	115.20	115.90	-3.21	1,568,983	17,544	115.25	119.50
2025-02-24	Q	NBIX	120.53	120.80	118.66	119.11	-1.58	1,356,167	18,668	118.00	121.60