Neurocrine Biosciences Inc NASDAQ:NBIX Historical Prices

Below are the 6989 trading days of historical prices for NBIX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6989	NASDAQ	NBIX	Fri, Mar 1, 2024	131.65	132.64	129.15	131.30
6988	NASDAQ	NBIX	Thu, Feb 29, 2024	135.51	136.10	130.04	130.40
6987	NASDAQ	NBIX	Wed, Feb 28, 2024	136.00	136.03	133.82	134.66
6986	NASDAQ	NBIX	Tue, Feb 27, 2024	135.12	136.56	134.52	136.03
6985	NASDAQ	NBIX	Mon, Feb 26, 2024	134.25	136.20	133.17	135.58
6984	NASDAQ	NBIX	Fri, Feb 23, 2024	133.87	134.65	132.73	134.18
6983	NASDAQ	NBIX	Thu, Feb 22, 2024	130.91	134.00	130.55	133.37
6982	NASDAQ	NBIX	Wed, Feb 21, 2024	132.84	133.61	129.93	130.65
6981	NASDAQ	NBIX	Tue, Feb 20, 2024	133.14	134.20	131.59	132.65
6980	NASDAQ	NBIX	Fri, Feb 16, 2024	134.15	134.82	132.23	132.31
6979	NASDAQ	NBIX	Thu, Feb 15, 2024	131.46	134.16	131.40	134.00
6978	NASDAQ	NBIX	Wed, Feb 14, 2024	134.33	135.99	131.56	131.77
6977	NASDAQ	NBIX	Tue, Feb 13, 2024	129.98	134.93	129.51	133.84
6976	NASDAQ	NBIX	Mon, Feb 12, 2024	132.25	133.17	130.16	130.43
6975	NASDAQ	NBIX	Fri, Feb 9, 2024	134.67	135.42	131.72	132.30
6974	NASDAQ	NBIX	Thu, Feb 8, 2024	136.78	136.78	132.50	134.42
6973	NASDAQ	NBIX	Wed, Feb 7, 2024	135.00	143.16	128.00	136.29
6972	NASDAQ	NBIX	Tue, Feb 6, 2024	141.96	143.16	140.87	142.96
6971	NASDAQ	NBIX	Mon, Feb 5, 2024	141.18	141.97	139.72	141.66
6970	NASDAQ	NBIX	Fri, Feb 2, 2024	142.73	142.91	141.06	141.74
6969	NASDAQ	NBIX	Thu, Feb 1, 2024	139.77	142.69	138.43	142.45
6968	NASDAQ	NBIX	Wed, Jan 31, 2024	141.94	142.22	139.43	139.77
6967	NASDAQ	NBIX	Tue, Jan 30, 2024	142.50	143.00	141.68	142.06
6966	NASDAQ	NBIX	Mon, Jan 29, 2024	142.30	143.35	141.89	142.22
6965	NASDAQ	NBIX	Fri, Jan 26, 2024	141.73	142.75	140.81	142.15
6964	NASDAQ	NBIX	Thu, Jan 25, 2024	141.02	141.27	139.17	141.01
6963	NASDAQ	NBIX	Wed, Jan 24, 2024	141.18	141.65	139.84	140.11
6962	NASDAQ	NBIX	Tue, Jan 23, 2024	140.11	140.71	139.10	140.41
6961	NASDAQ	NBIX	Mon, Jan 22, 2024	138.50	140.30	137.22	139.80
6960	NASDAQ	NBIX	Fri, Jan 19, 2024	137.12	137.94	136.05	137.37
6959	NASDAQ	NBIX	Thu, Jan 18, 2024	137.40	139.56	136.00	136.75
6958	NASDAQ	NBIX	Wed, Jan 17, 2024	132.71	137.19	131.85	137.12
6957	NASDAQ	NBIX	Tue, Jan 16, 2024	130.95	132.72	130.16	132.62
6956	NASDAQ	NBIX	Fri, Jan 12, 2024	130.74	132.55	130.00	132.03
6955	NASDAQ	NBIX	Thu, Jan 11, 2024	131.15	131.71	129.50	130.58
6954	NASDAQ	NBIX	Wed, Jan 10, 2024	134.52	134.74	131.65	132.39
6953	NASDAQ	NBIX	Tue, Jan 9, 2024	133.96	134.93	132.27	133.71
6952	NASDAQ	NBIX	Mon, Jan 8, 2024	131.23	134.05	129.81	133.94
6951	NASDAQ	NBIX	Fri, Jan 5, 2024	132.80	133.54	131.01	132.48
6950	NASDAQ	NBIX	Thu, Jan 4, 2024	132.92	134.28	132.92	133.58
6949	NASDAQ	NBIX	Wed, Jan 3, 2024	131.91	133.67	130.85	132.73
6948	NASDAQ	NBIX	Tue, Jan 2, 2024	130.20	133.33	130.15	131.73
6947	NASDAQ	NBIX	Fri, Dec 29, 2023	132.13	133.28	131.02	131.76
6946	NASDAQ	NBIX	Thu, Dec 28, 2023	132.64	133.64	132.10	132.15
6945	NASDAQ	NBIX	Wed, Dec 27, 2023	131.15	132.98	130.89	132.76
6944	NASDAQ	NBIX	Tue, Dec 26, 2023	128.84	131.47	128.00	131.19
6943	NASDAQ	NBIX	Fri, Dec 22, 2023	122.89	130.84	122.89	128.45
6942	NASDAQ	NBIX	Thu, Dec 21, 2023	121.04	121.25	119.94	121.16
6941	NASDAQ	NBIX	Wed, Dec 20, 2023	120.89	121.26	119.67	120.31
6940	NASDAQ	NBIX	Tue, Dec 19, 2023	120.67	121.97	119.95	121.50
6939	NASDAQ	NBIX	Mon, Dec 18, 2023	120.89	121.05	119.68	119.92
6938	NASDAQ	NBIX	Fri, Dec 15, 2023	121.28	122.62	119.30	120.22
6937	NASDAQ	NBIX	Thu, Dec 14, 2023	123.57	123.57	121.11	121.35
6936	NASDAQ	NBIX	Wed, Dec 13, 2023	121.64	124.00	121.53	123.55
6935	NASDAQ	NBIX	Tue, Dec 12, 2023	119.01	122.99	118.39	121.65
6934	NASDAQ	NBIX	Mon, Dec 11, 2023	117.21	118.87	116.67	118.51
6933	NASDAQ	NBIX	Fri, Dec 8, 2023	119.73	120.32	117.23	117.28
6932	NASDAQ	NBIX	Thu, Dec 7, 2023	119.47	121.33	118.62	120.00
6931	NASDAQ	NBIX	Wed, Dec 6, 2023	119.00	120.20	117.10	119.47
6930	NASDAQ	NBIX	Tue, Dec 5, 2023	116.32	118.67	115.38	118.54
6929	NASDAQ	NBIX	Mon, Dec 4, 2023	116.92	118.03	115.62	116.53
6928	NASDAQ	NBIX	Fri, Dec 1, 2023	116.79	117.80	115.74	117.12
6927	NASDAQ	NBIX	Thu, Nov 30, 2023	114.01	117.11	114.01	116.59
6926	NASDAQ	NBIX	Wed, Nov 29, 2023	113.17	114.15	110.81	113.54
6925	NASDAQ	NBIX	Tue, Nov 28, 2023	112.60	113.43	111.81	112.84
6924	NASDAQ	NBIX	Mon, Nov 27, 2023	111.12	113.23	110.52	113.02
6923	NASDAQ	NBIX	Fri, Nov 24, 2023	110.99	112.28	110.56	112.17
6922	NASDAQ	NBIX	Wed, Nov 22, 2023	110.48	111.78	109.77	110.98
6921	NASDAQ	NBIX	Tue, Nov 21, 2023	109.89	111.27	108.63	109.61
6920	NASDAQ	NBIX	Mon, Nov 20, 2023	108.14	110.09	108.14	109.43
6919	NASDAQ	NBIX	Fri, Nov 17, 2023	109.03	109.64	108.29	108.94
6918	NASDAQ	NBIX	Thu, Nov 16, 2023	110.55	110.55	107.84	108.77
6917	NASDAQ	NBIX	Wed, Nov 15, 2023	112.05	113.23	110.61	110.71
6916	NASDAQ	NBIX	Tue, Nov 14, 2023	112.00	114.52	111.77	112.38
6915	NASDAQ	NBIX	Mon, Nov 13, 2023	106.85	110.37	106.85	110.25
6914	NASDAQ	NBIX	Fri, Nov 10, 2023	106.30	108.41	103.63	107.17
6913	NASDAQ	NBIX	Thu, Nov 9, 2023	115.82	115.82	111.75	112.15
6912	NASDAQ	NBIX	Wed, Nov 8, 2023	116.68	117.52	114.70	115.39
6911	NASDAQ	NBIX	Tue, Nov 7, 2023	114.52	117.35	113.53	116.68
6910	NASDAQ	NBIX	Mon, Nov 6, 2023	112.64	114.42	112.55	114.01
6909	NASDAQ	NBIX	Fri, Nov 3, 2023	114.63	114.81	112.37	112.44
6908	NASDAQ	NBIX	Thu, Nov 2, 2023	112.66	113.84	111.37	113.39
6907	NASDAQ	NBIX	Wed, Nov 1, 2023	110.89	111.81	108.15	111.54
6906	NASDAQ	NBIX	Tue, Oct 31, 2023	106.48	111.43	106.48	110.94
6905	NASDAQ	NBIX	Mon, Oct 30, 2023	106.76	107.96	106.59	107.13
6904	NASDAQ	NBIX	Fri, Oct 27, 2023	107.25	108.28	106.01	106.07
6903	NASDAQ	NBIX	Thu, Oct 26, 2023	108.12	109.41	107.52	107.92
6902	NASDAQ	NBIX	Wed, Oct 25, 2023	108.27	109.01	106.95	108.23
6901	NASDAQ	NBIX	Tue, Oct 24, 2023	108.90	109.67	107.89	109.25
6900	NASDAQ	NBIX	Mon, Oct 23, 2023	109.93	110.29	107.18	107.91
6899	NASDAQ	NBIX	Fri, Oct 20, 2023	111.46	111.63	109.50	110.44
6898	NASDAQ	NBIX	Thu, Oct 19, 2023	112.05	112.57	108.97	111.13
6897	NASDAQ	NBIX	Wed, Oct 18, 2023	113.54	113.94	112.06	112.22
6896	NASDAQ	NBIX	Tue, Oct 17, 2023	113.36	115.87	113.36	114.19
6895	NASDAQ	NBIX	Mon, Oct 16, 2023	113.28	114.58	112.69	113.60
6894	NASDAQ	NBIX	Fri, Oct 13, 2023	111.23	112.93	109.93	112.84
6893	NASDAQ	NBIX	Thu, Oct 12, 2023	113.63	113.88	110.35	111.24
6892	NASDAQ	NBIX	Wed, Oct 11, 2023	114.60	115.51	113.19	113.61
6891	NASDAQ	NBIX	Tue, Oct 10, 2023	112.70	114.95	112.70	114.27
6890	NASDAQ	NBIX	Mon, Oct 9, 2023	114.19	115.46	112.78	113.09
6889	NASDAQ	NBIX	Fri, Oct 6, 2023	115.51	116.54	113.91	113.93
6888	NASDAQ	NBIX	Thu, Oct 5, 2023	112.95	115.47	112.51	115.30
6887	NASDAQ	NBIX	Wed, Oct 4, 2023	110.30	111.07	109.57	110.69
6886	NASDAQ	NBIX	Tue, Oct 3, 2023	111.74	111.89	108.81	110.51
6885	NASDAQ	NBIX	Mon, Oct 2, 2023	112.68	112.98	110.84	111.79
6884	NASDAQ	NBIX	Fri, Sep 29, 2023	115.19	115.49	112.26	112.50
6883	NASDAQ	NBIX	Thu, Sep 28, 2023	115.15	115.39	113.70	115.16
6882	NASDAQ	NBIX	Wed, Sep 27, 2023	115.36	115.97	114.81	115.46
6881	NASDAQ	NBIX	Tue, Sep 26, 2023	113.68	115.35	113.45	114.66
6880	NASDAQ	NBIX	Mon, Sep 25, 2023	113.59	114.62	112.90	113.68
6879	NASDAQ	NBIX	Fri, Sep 22, 2023	113.17	114.86	113.01	113.74
6878	NASDAQ	NBIX	Thu, Sep 21, 2023	115.21	115.21	113.01	113.11
6877	NASDAQ	NBIX	Wed, Sep 20, 2023	114.69	115.55	114.29	114.38
6876	NASDAQ	NBIX	Tue, Sep 19, 2023	112.20	115.02	112.00	114.80
6875	NASDAQ	NBIX	Mon, Sep 18, 2023	113.03	113.08	111.90	111.97
6874	NASDAQ	NBIX	Fri, Sep 15, 2023	113.74	114.24	111.80	112.45
6873	NASDAQ	NBIX	Thu, Sep 14, 2023	115.30	115.67	113.28	113.78
6872	NASDAQ	NBIX	Wed, Sep 13, 2023	117.49	117.76	114.20	114.30
6871	NASDAQ	NBIX	Tue, Sep 12, 2023	115.64	119.29	113.47	117.10
6870	NASDAQ	NBIX	Mon, Sep 11, 2023	109.63	109.64	109.62	109.64
6869	NASDAQ	NBIX	Fri, Sep 8, 2023	108.93	109.95	108.13	109.27
6868	NASDAQ	NBIX	Thu, Sep 7, 2023	110.66	110.92	108.24	108.48
6867	NASDAQ	NBIX	Wed, Sep 6, 2023	110.00	110.74	108.64	110.17
6866	NASDAQ	NBIX	Tue, Sep 5, 2023	110.47	111.54	109.37	109.93
6865	NASDAQ	NBIX	Fri, Sep 1, 2023	109.51	111.99	109.09	110.63
6864	NASDAQ	NBIX	Thu, Aug 31, 2023	107.54	109.92	107.54	108.89
6863	NASDAQ	NBIX	Wed, Aug 30, 2023	106.90	108.56	106.45	108.39
6862	NASDAQ	NBIX	Tue, Aug 29, 2023	106.54	107.31	105.83	106.89
6861	NASDAQ	NBIX	Mon, Aug 28, 2023	107.52	107.99	106.29	106.88
6860	NASDAQ	NBIX	Fri, Aug 25, 2023	107.19	107.86	106.53	107.52
6859	NASDAQ	NBIX	Thu, Aug 24, 2023	107.69	108.30	106.86	107.07
6858	NASDAQ	NBIX	Wed, Aug 23, 2023	107.49	108.32	105.81	107.69
6857	NASDAQ	NBIX	Tue, Aug 22, 2023	108.14	108.87	106.97	107.09
6856	NASDAQ	NBIX	Mon, Aug 21, 2023	107.50	109.02	106.55	108.32
6855	NASDAQ	NBIX	Fri, Aug 18, 2023	104.19	107.21	103.89	106.96
6854	NASDAQ	NBIX	Thu, Aug 17, 2023	106.17	106.45	104.03	104.30
6853	NASDAQ	NBIX	Wed, Aug 16, 2023	106.29	107.45	105.96	106.01
6852	NASDAQ	NBIX	Tue, Aug 15, 2023	105.46	106.56	105.21	106.32
6851	NASDAQ	NBIX	Mon, Aug 14, 2023	105.01	106.19	104.12	105.56
6850	NASDAQ	NBIX	Fri, Aug 11, 2023	104.45	106.17	104.11	105.22
6849	NASDAQ	NBIX	Thu, Aug 10, 2023	101.96	105.76	101.93	104.66
6848	NASDAQ	NBIX	Wed, Aug 9, 2023	101.19	102.17	100.52	101.41
6847	NASDAQ	NBIX	Tue, Aug 8, 2023	101.00	102.02	100.55	101.19
6846	NASDAQ	NBIX	Mon, Aug 7, 2023	102.11	103.42	101.03	101.27
6845	NASDAQ	NBIX	Fri, Aug 4, 2023	103.27	103.84	101.16	101.63
6844	NASDAQ	NBIX	Thu, Aug 3, 2023	104.02	104.72	103.03	103.29
6843	NASDAQ	NBIX	Wed, Aug 2, 2023	103.61	104.41	102.00	104.14
6842	NASDAQ	NBIX	Tue, Aug 1, 2023	102.50	104.50	99.98	103.44
6841	NASDAQ	NBIX	Mon, Jul 31, 2023	102.80	103.50	101.50	101.89
6840	NASDAQ	NBIX	Fri, Jul 28, 2023	102.06	103.74	101.56	102.75
6839	NASDAQ	NBIX	Thu, Jul 27, 2023	100.47	101.59	99.36	101.25
6838	NASDAQ	NBIX	Wed, Jul 26, 2023	101.03	101.71	100.22	100.38
6837	NASDAQ	NBIX	Tue, Jul 25, 2023	99.91	101.56	99.10	101.05
6836	NASDAQ	NBIX	Mon, Jul 24, 2023	99.08	100.74	98.53	100.02
6835	NASDAQ	NBIX	Fri, Jul 21, 2023	98.63	99.66	98.05	98.79
6834	NASDAQ	NBIX	Thu, Jul 20, 2023	98.44	98.44	96.67	97.91
6833	NASDAQ	NBIX	Wed, Jul 19, 2023	97.57	98.49	97.07	97.85
6832	NASDAQ	NBIX	Tue, Jul 18, 2023	96.43	99.01	95.97	97.20
6831	NASDAQ	NBIX	Mon, Jul 17, 2023	95.26	96.39	94.68	96.00
6830	NASDAQ	NBIX	Fri, Jul 14, 2023	96.04	96.23	94.16	95.11
6829	NASDAQ	NBIX	Thu, Jul 13, 2023	97.31	97.39	96.00	96.03
6828	NASDAQ	NBIX	Wed, Jul 12, 2023	98.48	99.00	96.34	97.23
6827	NASDAQ	NBIX	Tue, Jul 11, 2023	95.56	98.45	94.96	98.19
6826	NASDAQ	NBIX	Mon, Jul 10, 2023	93.94	95.61	93.84	95.56
6825	NASDAQ	NBIX	Fri, Jul 7, 2023	94.17	95.12	93.28	94.02
6824	NASDAQ	NBIX	Thu, Jul 6, 2023	95.75	95.80	93.80	94.40
6823	NASDAQ	NBIX	Wed, Jul 5, 2023	94.44	94.92	94.00	94.54
6822	NASDAQ	NBIX	Mon, Jul 3, 2023	94.01	95.04	93.72	94.48
6821	NASDAQ	NBIX	Fri, Jun 30, 2023	94.96	95.60	93.96	94.30
6820	NASDAQ	NBIX	Thu, Jun 29, 2023	94.08	95.23	93.02	94.49
6819	NASDAQ	NBIX	Wed, Jun 28, 2023	94.91	96.22	93.76	94.82
6818	NASDAQ	NBIX	Tue, Jun 27, 2023	95.66	96.36	93.84	94.69
6817	NASDAQ	NBIX	Mon, Jun 26, 2023	96.53	97.31	95.24	96.09
6816	NASDAQ	NBIX	Fri, Jun 23, 2023	97.67	98.11	96.29	96.39
6815	NASDAQ	NBIX	Thu, Jun 22, 2023	98.78	99.98	97.39	97.85
6814	NASDAQ	NBIX	Wed, Jun 21, 2023	96.87	99.11	96.04	98.61
6813	NASDAQ	NBIX	Tue, Jun 20, 2023	97.15	98.49	95.38	96.99
6812	NASDAQ	NBIX	Fri, Jun 16, 2023	97.57	99.42	97.31	97.60
6811	NASDAQ	NBIX	Thu, Jun 15, 2023	94.73	97.18	94.28	96.85
6810	NASDAQ	NBIX	Wed, Jun 14, 2023	95.59	96.72	93.81	94.22
6809	NASDAQ	NBIX	Tue, Jun 13, 2023	93.54	95.74	93.49	95.68
6808	NASDAQ	NBIX	Mon, Jun 12, 2023	93.71	93.71	92.61	93.49
6807	NASDAQ	NBIX	Fri, Jun 9, 2023	94.03	94.32	93.11	93.39
6806	NASDAQ	NBIX	Thu, Jun 8, 2023	93.20	94.38	92.75	94.03
6805	NASDAQ	NBIX	Wed, Jun 7, 2023	95.17	95.23	92.99	93.20
6804	NASDAQ	NBIX	Tue, Jun 6, 2023	93.86	95.75	93.12	95.41
6803	NASDAQ	NBIX	Mon, Jun 5, 2023	91.75	93.98	91.29	93.86
6802	NASDAQ	NBIX	Fri, Jun 2, 2023	91.00	92.53	90.54	92.32
6801	NASDAQ	NBIX	Thu, Jun 1, 2023	89.82	91.86	89.43	91.19
6800	NASDAQ	NBIX	Wed, May 31, 2023	90.31	91.25	89.20	89.53
6799	NASDAQ	NBIX	Tue, May 30, 2023	90.59	91.12	89.04	90.11
6798	NASDAQ	NBIX	Fri, May 26, 2023	92.44	93.77	91.19	91.22
6797	NASDAQ	NBIX	Thu, May 25, 2023	92.47	92.88	91.18	92.18
6796	NASDAQ	NBIX	Wed, May 24, 2023	93.60	93.74	92.21	92.61
6795	NASDAQ	NBIX	Tue, May 23, 2023	93.69	94.05	92.90	93.64
6794	NASDAQ	NBIX	Mon, May 22, 2023	94.27	94.68	93.22	93.50
6793	NASDAQ	NBIX	Fri, May 19, 2023	94.30	95.15	93.42	94.06
6792	NASDAQ	NBIX	Thu, May 18, 2023	95.00	95.79	93.86	94.87
6791	NASDAQ	NBIX	Wed, May 17, 2023	94.45	95.54	93.11	95.27
6790	NASDAQ	NBIX	Tue, May 16, 2023	97.38	97.79	94.17	94.33
6789	NASDAQ	NBIX	Mon, May 15, 2023	96.42	98.52	96.42	98.15
6788	NASDAQ	NBIX	Fri, May 12, 2023	98.00	98.49	96.30	96.71
6787	NASDAQ	NBIX	Thu, May 11, 2023	96.74	97.99	96.17	97.82
6786	NASDAQ	NBIX	Wed, May 10, 2023	97.64	97.68	95.88	96.74
6785	NASDAQ	NBIX	Tue, May 9, 2023	97.46	97.63	95.33	97.24
6784	NASDAQ	NBIX	Mon, May 8, 2023	97.23	98.05	96.57	97.90
6783	NASDAQ	NBIX	Fri, May 5, 2023	96.35	97.85	95.85	97.40
6782	NASDAQ	NBIX	Thu, May 4, 2023	98.85	99.73	95.79	95.84
6781	NASDAQ	NBIX	Wed, May 3, 2023	107.00	107.98	98.24	98.62
6780	NASDAQ	NBIX	Tue, May 2, 2023	103.28	104.57	102.84	103.45
6779	NASDAQ	NBIX	Mon, May 1, 2023	101.20	104.20	100.90	104.02
6778	NASDAQ	NBIX	Fri, Apr 28, 2023	101.28	101.49	99.85	101.04
6777	NASDAQ	NBIX	Thu, Apr 27, 2023	102.35	102.65	100.86	101.90
6776	NASDAQ	NBIX	Wed, Apr 26, 2023	101.46	102.96	100.90	102.72
6775	NASDAQ	NBIX	Tue, Apr 25, 2023	103.25	103.82	102.12	102.37
6774	NASDAQ	NBIX	Mon, Apr 24, 2023	104.12	104.16	102.86	103.56
6773	NASDAQ	NBIX	Fri, Apr 21, 2023	105.00	105.22	104.12	104.17
6772	NASDAQ	NBIX	Thu, Apr 20, 2023	104.67	104.79	103.88	104.56
6771	NASDAQ	NBIX	Wed, Apr 19, 2023	103.13	105.02	103.13	104.87
6770	NASDAQ	NBIX	Tue, Apr 18, 2023	103.86	104.00	103.02	103.72
6769	NASDAQ	NBIX	Mon, Apr 17, 2023	102.84	104.34	102.18	104.12
6768	NASDAQ	NBIX	Fri, Apr 14, 2023	103.54	104.09	102.24	102.78
6767	NASDAQ	NBIX	Thu, Apr 13, 2023	102.94	104.93	102.80	103.77
6766	NASDAQ	NBIX	Wed, Apr 12, 2023	103.94	104.02	102.89	102.96
6765	NASDAQ	NBIX	Tue, Apr 11, 2023	103.62	104.15	103.00	103.22
6764	NASDAQ	NBIX	Mon, Apr 10, 2023	104.34	104.34	102.56	103.22
6763	NASDAQ	NBIX	Thu, Apr 6, 2023	102.22	104.82	101.79	104.77
6762	NASDAQ	NBIX	Wed, Apr 5, 2023	100.97	102.55	100.59	102.21
6761	NASDAQ	NBIX	Tue, Apr 4, 2023	100.37	100.67	99.51	100.38
6760	NASDAQ	NBIX	Mon, Apr 3, 2023	102.02	102.02	99.12	100.86
6759	NASDAQ	NBIX	Fri, Mar 31, 2023	99.45	101.53	98.62	101.22
6758	NASDAQ	NBIX	Thu, Mar 30, 2023	99.37	100.26	98.36	99.21
6757	NASDAQ	NBIX	Wed, Mar 29, 2023	96.41	97.26	95.90	97.10
6756	NASDAQ	NBIX	Tue, Mar 28, 2023	96.83	97.69	96.04	96.41
6755	NASDAQ	NBIX	Mon, Mar 27, 2023	97.18	97.30	95.78	97.05
6754	NASDAQ	NBIX	Fri, Mar 24, 2023	95.50	97.48	95.02	97.05
6753	NASDAQ	NBIX	Thu, Mar 23, 2023	95.78	96.44	94.86	95.69
6752	NASDAQ	NBIX	Wed, Mar 22, 2023	96.70	96.72	95.14	95.15
6751	NASDAQ	NBIX	Tue, Mar 21, 2023	97.27	98.55	96.14	96.44
6750	NASDAQ	NBIX	Mon, Mar 20, 2023	94.56	97.49	93.55	97.21
6749	NASDAQ	NBIX	Fri, Mar 17, 2023	94.94	95.16	93.00	94.25
6748	NASDAQ	NBIX	Thu, Mar 16, 2023	93.51	94.53	92.89	94.25
6747	NASDAQ	NBIX	Wed, Mar 15, 2023	95.06	95.62	93.38	94.11
6746	NASDAQ	NBIX	Tue, Mar 14, 2023	95.48	96.42	94.37	95.48
6745	NASDAQ	NBIX	Mon, Mar 13, 2023	95.77	97.11	94.42	94.44
6744	NASDAQ	NBIX	Fri, Mar 10, 2023	96.94	98.14	94.99	95.81
6743	NASDAQ	NBIX	Thu, Mar 9, 2023	97.92	98.50	96.30	97.04
6742	NASDAQ	NBIX	Wed, Mar 8, 2023	98.83	98.94	97.10	97.86
6741	NASDAQ	NBIX	Tue, Mar 7, 2023	100.89	100.89	98.12	98.33
6740	NASDAQ	NBIX	Mon, Mar 6, 2023	100.91	101.35	99.85	100.73
6739	NASDAQ	NBIX	Fri, Mar 3, 2023	101.52	102.09	100.55	101.18
6738	NASDAQ	NBIX	Thu, Mar 2, 2023	100.71	101.23	100.00	100.16
6737	NASDAQ	NBIX	Wed, Mar 1, 2023	102.74	103.14	100.80	101.25
6736	NASDAQ	NBIX	Tue, Feb 28, 2023	102.26	103.37	101.77	103.10
6735	NASDAQ	NBIX	Mon, Feb 27, 2023	102.71	103.32	102.11	102.20
6734	NASDAQ	NBIX	Fri, Feb 24, 2023	101.28	102.96	101.28	102.45
6733	NASDAQ	NBIX	Thu, Feb 23, 2023	102.50	103.00	101.35	101.86
6732	NASDAQ	NBIX	Wed, Feb 22, 2023	101.82	102.97	101.68	102.80
6731	NASDAQ	NBIX	Tue, Feb 21, 2023	103.49	103.50	102.01	102.11
6730	NASDAQ	NBIX	Fri, Feb 17, 2023	102.33	103.55	101.26	103.54
6729	NASDAQ	NBIX	Thu, Feb 16, 2023	103.72	104.06	102.57	102.79
6728	NASDAQ	NBIX	Wed, Feb 15, 2023	102.91	103.98	101.98	103.73
6727	NASDAQ	NBIX	Tue, Feb 14, 2023	103.57	104.57	102.14	102.92
6726	NASDAQ	NBIX	Mon, Feb 13, 2023	103.16	104.31	102.12	103.52
6725	NASDAQ	NBIX	Fri, Feb 10, 2023	104.35	105.46	103.05	103.19
6724	NASDAQ	NBIX	Thu, Feb 9, 2023	104.75	105.95	103.14	104.51
6723	NASDAQ	NBIX	Wed, Feb 8, 2023	103.69	106.14	101.13	104.49
6722	NASDAQ	NBIX	Tue, Feb 7, 2023	104.03	104.06	99.77	103.82
6721	NASDAQ	NBIX	Mon, Feb 6, 2023	104.28	110.90	104.22	105.02
6720	NASDAQ	NBIX	Fri, Feb 3, 2023	109.30	110.90	108.44	110.03
6719	NASDAQ	NBIX	Thu, Feb 2, 2023	109.07	109.66	105.48	108.00
6718	NASDAQ	NBIX	Wed, Feb 1, 2023	109.97	111.10	109.13	110.22
6717	NASDAQ	NBIX	Tue, Jan 31, 2023	108.48	111.34	108.48	110.93
6716	NASDAQ	NBIX	Mon, Jan 30, 2023	108.91	109.32	107.50	108.29
6715	NASDAQ	NBIX	Fri, Jan 27, 2023	108.67	109.52	108.03	108.25
6714	NASDAQ	NBIX	Thu, Jan 26, 2023	109.50	109.51	107.62	108.38
6713	NASDAQ	NBIX	Wed, Jan 25, 2023	108.66	109.34	107.83	108.80
6712	NASDAQ	NBIX	Tue, Jan 24, 2023	109.01	109.30	107.54	108.66
6711	NASDAQ	NBIX	Mon, Jan 23, 2023	111.07	112.25	107.84	108.75
6710	NASDAQ	NBIX	Fri, Jan 20, 2023	109.51	112.08	108.38	111.36
6709	NASDAQ	NBIX	Thu, Jan 19, 2023	109.24	110.87	108.84	109.97
6708	NASDAQ	NBIX	Wed, Jan 18, 2023	108.14	109.23	107.70	108.66
6707	NASDAQ	NBIX	Tue, Jan 17, 2023	109.16	109.91	108.18	108.25
6706	NASDAQ	NBIX	Fri, Jan 13, 2023	109.58	110.39	108.08	108.99
6705	NASDAQ	NBIX	Thu, Jan 12, 2023	110.10	110.53	107.90	109.55
6704	NASDAQ	NBIX	Wed, Jan 11, 2023	108.87	110.71	107.09	110.49
6703	NASDAQ	NBIX	Tue, Jan 10, 2023	107.36	111.27	106.22	109.77
6702	NASDAQ	NBIX	Mon, Jan 9, 2023	122.92	123.00	107.16	107.99
6701	NASDAQ	NBIX	Fri, Jan 6, 2023	124.33	125.02	122.61	123.02
6700	NASDAQ	NBIX	Thu, Jan 5, 2023	121.88	123.28	120.42	122.95
6699	NASDAQ	NBIX	Wed, Jan 4, 2023	120.43	121.50	119.49	120.88
6698	NASDAQ	NBIX	Tue, Jan 3, 2023	119.27	120.43	117.55	120.08
6697	NASDAQ	NBIX	Fri, Dec 30, 2022	119.67	119.72	117.70	119.44
6696	NASDAQ	NBIX	Thu, Dec 29, 2022	119.15	121.14	118.57	120.20
6695	NASDAQ	NBIX	Wed, Dec 28, 2022	118.51	119.98	117.52	118.68
6694	NASDAQ	NBIX	Tue, Dec 27, 2022	120.94	120.94	117.99	118.93
6693	NASDAQ	NBIX	Fri, Dec 23, 2022	122.70	122.83	119.67	120.31
6692	NASDAQ	NBIX	Thu, Dec 22, 2022	120.89	122.73	120.18	122.40
6691	NASDAQ	NBIX	Wed, Dec 21, 2022	119.51	121.70	117.90	120.34
6690	NASDAQ	NBIX	Tue, Dec 20, 2022	118.03	119.91	117.11	119.16
6689	NASDAQ	NBIX	Mon, Dec 19, 2022	118.10	120.40	116.98	117.93
6688	NASDAQ	NBIX	Fri, Dec 16, 2022	116.18	117.89	115.51	117.19
6687	NASDAQ	NBIX	Thu, Dec 15, 2022	117.81	119.52	115.76	116.69
6686	NASDAQ	NBIX	Wed, Dec 14, 2022	119.09	120.90	117.50	119.24
6685	NASDAQ	NBIX	Tue, Dec 13, 2022	119.97	120.42	116.93	119.00
6684	NASDAQ	NBIX	Mon, Dec 12, 2022	118.06	120.28	118.00	119.48
6683	NASDAQ	NBIX	Fri, Dec 9, 2022	119.50	119.94	116.96	117.24
6682	NASDAQ	NBIX	Thu, Dec 8, 2022	121.57	122.60	119.94	120.39
6681	NASDAQ	NBIX	Wed, Dec 7, 2022	120.02	122.45	118.84	121.51
6680	NASDAQ	NBIX	Tue, Dec 6, 2022	123.77	125.25	119.12	120.21
6679	NASDAQ	NBIX	Mon, Dec 5, 2022	126.25	126.30	123.00	124.00
6678	NASDAQ	NBIX	Fri, Dec 2, 2022	125.36	127.44	122.77	126.81
6677	NASDAQ	NBIX	Thu, Dec 1, 2022	127.34	129.29	125.65	126.31
6676	NASDAQ	NBIX	Wed, Nov 30, 2022	123.68	127.61	121.47	127.06
6675	NASDAQ	NBIX	Tue, Nov 29, 2022	121.57	122.82	120.91	121.74
6674	NASDAQ	NBIX	Mon, Nov 28, 2022	122.20	124.00	121.10	121.66
6673	NASDAQ	NBIX	Fri, Nov 25, 2022	118.76	122.18	117.62	122.15
6672	NASDAQ	NBIX	Wed, Nov 23, 2022	121.13	122.19	118.94	118.97
6671	NASDAQ	NBIX	Tue, Nov 22, 2022	119.12	122.13	118.79	120.80
6670	NASDAQ	NBIX	Mon, Nov 21, 2022	119.94	120.71	117.98	118.31
6669	NASDAQ	NBIX	Fri, Nov 18, 2022	115.17	120.79	115.17	120.16
6668	NASDAQ	NBIX	Thu, Nov 17, 2022	112.85	115.74	111.25	115.06
6667	NASDAQ	NBIX	Wed, Nov 16, 2022	115.29	115.55	112.34	112.67
6666	NASDAQ	NBIX	Tue, Nov 15, 2022	119.11	119.47	113.49	114.77
6665	NASDAQ	NBIX	Mon, Nov 14, 2022	118.78	121.73	117.43	118.05
6664	NASDAQ	NBIX	Fri, Nov 11, 2022	122.93	123.25	119.64	121.44
6663	NASDAQ	NBIX	Thu, Nov 10, 2022	125.98	125.98	121.42	123.22
6662	NASDAQ	NBIX	Wed, Nov 9, 2022	123.47	124.64	122.01	122.39
6661	NASDAQ	NBIX	Tue, Nov 8, 2022	121.72	125.99	121.34	123.90
6660	NASDAQ	NBIX	Mon, Nov 7, 2022	122.01	123.06	120.45	121.05
6659	NASDAQ	NBIX	Fri, Nov 4, 2022	124.39	124.39	119.86	121.82
6658	NASDAQ	NBIX	Thu, Nov 3, 2022	121.95	125.25	119.65	124.11
6657	NASDAQ	NBIX	Wed, Nov 2, 2022	119.30	125.00	118.71	122.06
6656	NASDAQ	NBIX	Tue, Nov 1, 2022	115.00	123.47	114.24	119.36
6655	NASDAQ	NBIX	Mon, Oct 31, 2022	114.12	116.39	112.90	115.12
6654	NASDAQ	NBIX	Fri, Oct 28, 2022	114.55	115.93	112.18	115.57
6653	NASDAQ	NBIX	Thu, Oct 27, 2022	114.44	115.33	113.63	113.85
6652	NASDAQ	NBIX	Wed, Oct 26, 2022	112.77	115.23	112.77	113.99
6651	NASDAQ	NBIX	Tue, Oct 25, 2022	110.08	113.16	108.43	112.59
6650	NASDAQ	NBIX	Mon, Oct 24, 2022	111.65	113.22	109.61	110.11
6649	NASDAQ	NBIX	Fri, Oct 21, 2022	110.88	111.75	107.29	110.94
6648	NASDAQ	NBIX	Thu, Oct 20, 2022	109.99	112.06	109.09	110.68
6647	NASDAQ	NBIX	Wed, Oct 19, 2022	112.12	112.97	109.07	109.50
6646	NASDAQ	NBIX	Tue, Oct 18, 2022	111.90	113.38	111.34	112.70
6645	NASDAQ	NBIX	Mon, Oct 17, 2022	109.65	111.51	108.84	111.06
6644	NASDAQ	NBIX	Fri, Oct 14, 2022	111.84	112.89	108.05	108.23
6643	NASDAQ	NBIX	Thu, Oct 13, 2022	107.55	111.98	107.10	111.51
6642	NASDAQ	NBIX	Wed, Oct 12, 2022	108.02	109.49	107.46	108.34
6641	NASDAQ	NBIX	Tue, Oct 11, 2022	108.19	109.53	106.08	107.60
6640	NASDAQ	NBIX	Mon, Oct 10, 2022	107.96	108.98	106.17	106.84
6639	NASDAQ	NBIX	Fri, Oct 7, 2022	110.97	113.63	107.92	108.25
6638	NASDAQ	NBIX	Thu, Oct 6, 2022	108.55	111.78	107.83	111.38
6637	NASDAQ	NBIX	Wed, Oct 5, 2022	108.81	109.70	107.42	108.65
6636	NASDAQ	NBIX	Tue, Oct 4, 2022	107.85	112.12	107.68	109.24
6635	NASDAQ	NBIX	Mon, Oct 3, 2022	106.59	108.32	105.14	106.72
6634	NASDAQ	NBIX	Fri, Sep 30, 2022	103.04	106.97	103.03	106.21
6633	NASDAQ	NBIX	Thu, Sep 29, 2022	102.57	103.14	100.40	102.76
6632	NASDAQ	NBIX	Wed, Sep 28, 2022	102.74	103.38	100.04	102.83
6631	NASDAQ	NBIX	Tue, Sep 27, 2022	101.13	102.75	100.27	101.36
6630	NASDAQ	NBIX	Mon, Sep 26, 2022	102.94	103.91	100.44	100.57
6629	NASDAQ	NBIX	Fri, Sep 23, 2022	102.98	103.63	100.96	103.50
6628	NASDAQ	NBIX	Thu, Sep 22, 2022	105.38	105.38	102.96	103.34
6627	NASDAQ	NBIX	Wed, Sep 21, 2022	107.03	108.48	105.54	105.63
6626	NASDAQ	NBIX	Tue, Sep 20, 2022	107.68	108.29	105.40	107.09
6625	NASDAQ	NBIX	Mon, Sep 19, 2022	105.69	108.71	104.96	107.81
6624	NASDAQ	NBIX	Fri, Sep 16, 2022	106.67	107.36	104.67	106.09
6623	NASDAQ	NBIX	Thu, Sep 15, 2022	104.12	107.08	103.55	106.93
6622	NASDAQ	NBIX	Wed, Sep 14, 2022	102.81	104.43	100.46	104.32
6621	NASDAQ	NBIX	Tue, Sep 13, 2022	106.00	106.03	102.69	102.75
6620	NASDAQ	NBIX	Mon, Sep 12, 2022	106.46	106.98	103.46	106.66
6619	NASDAQ	NBIX	Fri, Sep 9, 2022	107.18	107.98	106.02	106.51
6618	NASDAQ	NBIX	Thu, Sep 8, 2022	105.00	108.49	104.63	106.68
6617	NASDAQ	NBIX	Wed, Sep 7, 2022	103.05	105.96	102.41	105.57
6616	NASDAQ	NBIX	Tue, Sep 6, 2022	103.33	103.73	101.70	103.02
6615	NASDAQ	NBIX	Fri, Sep 2, 2022	105.55	106.22	102.75	103.01
6614	NASDAQ	NBIX	Thu, Sep 1, 2022	104.23	105.68	101.96	105.63
6613	NASDAQ	NBIX	Wed, Aug 31, 2022	104.28	105.85	104.21	104.63
6612	NASDAQ	NBIX	Tue, Aug 30, 2022	104.16	104.85	102.35	103.30
6611	NASDAQ	NBIX	Mon, Aug 29, 2022	104.52	106.48	104.28	105.32
6610	NASDAQ	NBIX	Fri, Aug 26, 2022	103.89	105.90	103.40	104.87
6609	NASDAQ	NBIX	Thu, Aug 25, 2022	107.36	107.36	103.77	104.30
6608	NASDAQ	NBIX	Wed, Aug 24, 2022	106.19	107.89	105.72	106.59
6607	NASDAQ	NBIX	Tue, Aug 23, 2022	106.36	106.89	104.54	105.62
6606	NASDAQ	NBIX	Mon, Aug 22, 2022	106.71	107.67	105.12	106.21
6605	NASDAQ	NBIX	Fri, Aug 19, 2022	106.89	107.45	105.89	107.00
6604	NASDAQ	NBIX	Thu, Aug 18, 2022	105.44	107.08	104.07	106.76
6603	NASDAQ	NBIX	Wed, Aug 17, 2022	106.03	106.47	104.56	104.94
6602	NASDAQ	NBIX	Tue, Aug 16, 2022	107.41	108.62	104.31	106.11
6601	NASDAQ	NBIX	Mon, Aug 15, 2022	105.31	107.50	104.75	107.39
6600	NASDAQ	NBIX	Fri, Aug 12, 2022	105.19	106.96	105.19	105.63
6599	NASDAQ	NBIX	Thu, Aug 11, 2022	106.59	107.31	104.83	104.88
6598	NASDAQ	NBIX	Wed, Aug 10, 2022	108.00	108.89	105.52	106.79
6597	NASDAQ	NBIX	Tue, Aug 9, 2022	104.50	109.26	103.09	107.66
6596	NASDAQ	NBIX	Mon, Aug 8, 2022	103.98	105.98	102.93	104.59
6595	NASDAQ	NBIX	Fri, Aug 5, 2022	95.35	105.71	92.00	104.04
6594	NASDAQ	NBIX	Thu, Aug 4, 2022	94.21	96.63	94.21	95.93
6593	NASDAQ	NBIX	Wed, Aug 3, 2022	93.49	95.27	93.20	94.06
6592	NASDAQ	NBIX	Tue, Aug 2, 2022	92.00	93.07	91.89	92.68
6591	NASDAQ	NBIX	Mon, Aug 1, 2022	93.98	94.56	91.75	92.03
6590	NASDAQ	NBIX	Fri, Jul 29, 2022	93.83	94.28	92.08	94.13
6589	NASDAQ	NBIX	Thu, Jul 28, 2022	95.87	95.87	91.53	93.90
6588	NASDAQ	NBIX	Wed, Jul 27, 2022	94.47	95.81	93.75	95.55
6587	NASDAQ	NBIX	Tue, Jul 26, 2022	95.90	96.23	94.14	94.60
6586	NASDAQ	NBIX	Mon, Jul 25, 2022	95.53	96.02	94.05	95.25
6585	NASDAQ	NBIX	Fri, Jul 22, 2022	97.65	98.74	94.86	95.29
6584	NASDAQ	NBIX	Thu, Jul 21, 2022	97.47	97.97	96.81	97.60
6583	NASDAQ	NBIX	Wed, Jul 20, 2022	96.81	99.41	96.14	97.29
6582	NASDAQ	NBIX	Tue, Jul 19, 2022	94.82	96.46	94.52	96.41
6581	NASDAQ	NBIX	Mon, Jul 18, 2022	94.99	96.31	93.48	93.90
6580	NASDAQ	NBIX	Fri, Jul 15, 2022	94.37	95.68	94.05	95.17
6579	NASDAQ	NBIX	Thu, Jul 14, 2022	94.47	94.53	92.12	94.24
6578	NASDAQ	NBIX	Wed, Jul 13, 2022	94.31	96.19	94.20	94.85
6577	NASDAQ	NBIX	Tue, Jul 12, 2022	95.69	96.94	94.84	95.30
6576	NASDAQ	NBIX	Mon, Jul 11, 2022	95.85	97.59	94.66	95.89
6575	NASDAQ	NBIX	Fri, Jul 8, 2022	96.10	97.25	95.20	95.57
6574	NASDAQ	NBIX	Thu, Jul 7, 2022	94.83	96.66	94.68	96.46
6573	NASDAQ	NBIX	Wed, Jul 6, 2022	97.61	98.95	94.95	95.20
6572	NASDAQ	NBIX	Tue, Jul 5, 2022	98.86	99.73	97.68	98.30
6571	NASDAQ	NBIX	Fri, Jul 1, 2022	97.50	99.39	97.50	99.25
6570	NASDAQ	NBIX	Thu, Jun 30, 2022	97.30	99.03	96.43	97.48
6569	NASDAQ	NBIX	Wed, Jun 29, 2022	96.92	98.98	96.01	98.46
6568	NASDAQ	NBIX	Tue, Jun 28, 2022	99.71	99.95	96.41	96.93
6567	NASDAQ	NBIX	Mon, Jun 27, 2022	98.09	100.00	97.58	99.93
6566	NASDAQ	NBIX	Fri, Jun 24, 2022	98.40	99.05	95.81	98.24
6565	NASDAQ	NBIX	Thu, Jun 23, 2022	94.31	97.82	94.31	97.40
6564	NASDAQ	NBIX	Wed, Jun 22, 2022	92.47	95.26	91.86	94.21
6563	NASDAQ	NBIX	Tue, Jun 21, 2022	93.88	95.32	93.21	93.37
6562	NASDAQ	NBIX	Fri, Jun 17, 2022	89.87	93.99	89.65	93.28
6561	NASDAQ	NBIX	Thu, Jun 16, 2022	92.08	92.13	88.38	88.93
6560	NASDAQ	NBIX	Wed, Jun 15, 2022	91.28	93.38	90.48	93.15
6559	NASDAQ	NBIX	Tue, Jun 14, 2022	91.62	92.03	90.06	91.22
6558	NASDAQ	NBIX	Mon, Jun 13, 2022	92.53	93.12	90.80	91.44
6557	NASDAQ	NBIX	Fri, Jun 10, 2022	96.13	96.20	94.14	94.31
6556	NASDAQ	NBIX	Thu, Jun 9, 2022	98.58	98.74	97.25	97.30
6555	NASDAQ	NBIX	Wed, Jun 8, 2022	95.19	97.90	95.19	97.86
6554	NASDAQ	NBIX	Tue, Jun 7, 2022	94.11	95.94	93.55	95.47
6553	NASDAQ	NBIX	Mon, Jun 6, 2022	97.00	97.18	93.96	94.16
6552	NASDAQ	NBIX	Fri, Jun 3, 2022	93.88	96.74	93.88	95.54
6551	NASDAQ	NBIX	Thu, Jun 2, 2022	92.17	94.49	91.29	94.42
6550	NASDAQ	NBIX	Wed, Jun 1, 2022	94.53	94.96	92.11	92.75
6549	NASDAQ	NBIX	Tue, May 31, 2022	92.73	94.10	91.18	93.49
6548	NASDAQ	NBIX	Fri, May 27, 2022	90.16	93.69	88.23	93.10
6547	NASDAQ	NBIX	Thu, May 26, 2022	88.97	90.66	88.48	89.84
6546	NASDAQ	NBIX	Wed, May 25, 2022	84.57	88.40	84.57	88.38
6545	NASDAQ	NBIX	Tue, May 24, 2022	86.30	86.36	84.42	84.60
6544	NASDAQ	NBIX	Mon, May 23, 2022	86.36	87.61	85.47	86.49
6543	NASDAQ	NBIX	Fri, May 20, 2022	85.34	86.26	83.33	86.18
6542	NASDAQ	NBIX	Thu, May 19, 2022	84.61	85.85	83.86	85.37
6541	NASDAQ	NBIX	Wed, May 18, 2022	84.60	86.98	84.37	84.95
6540	NASDAQ	NBIX	Tue, May 17, 2022	85.50	86.39	84.06	85.80
6539	NASDAQ	NBIX	Mon, May 16, 2022	83.32	85.23	82.82	84.88
6538	NASDAQ	NBIX	Fri, May 13, 2022	83.75	84.98	83.44	84.12
6537	NASDAQ	NBIX	Thu, May 12, 2022	81.74	83.43	80.50	82.83
6536	NASDAQ	NBIX	Wed, May 11, 2022	80.85	84.25	79.04	81.90
6535	NASDAQ	NBIX	Tue, May 10, 2022	78.12	85.61	78.12	82.22
6534	NASDAQ	NBIX	Mon, May 9, 2022	78.30	79.15	75.25	75.79
6533	NASDAQ	NBIX	Fri, May 6, 2022	83.95	84.86	79.06	79.55
6532	NASDAQ	NBIX	Thu, May 5, 2022	88.25	89.17	83.26	85.28
6531	NASDAQ	NBIX	Wed, May 4, 2022	91.11	91.99	85.50	88.40
6530	NASDAQ	NBIX	Tue, May 3, 2022	91.18	91.87	88.23	88.70
6529	NASDAQ	NBIX	Mon, May 2, 2022	89.85	91.31	88.27	91.22
6528	NASDAQ	NBIX	Fri, Apr 29, 2022	91.58	92.36	89.79	90.03
6527	NASDAQ	NBIX	Thu, Apr 28, 2022	92.56	92.61	89.24	91.68
6526	NASDAQ	NBIX	Wed, Apr 27, 2022	91.59	92.58	90.75	91.53
6525	NASDAQ	NBIX	Tue, Apr 26, 2022	93.44	93.86	91.36	91.80
6524	NASDAQ	NBIX	Mon, Apr 25, 2022	93.30	93.77	91.50	93.76
6523	NASDAQ	NBIX	Fri, Apr 22, 2022	95.40	95.44	92.78	93.62
6522	NASDAQ	NBIX	Thu, Apr 21, 2022	97.81	98.03	95.38	95.76
6521	NASDAQ	NBIX	Wed, Apr 20, 2022	98.44	98.89	96.84	98.12
6520	NASDAQ	NBIX	Tue, Apr 19, 2022	97.08	98.78	96.97	97.78
6519	NASDAQ	NBIX	Mon, Apr 18, 2022	99.36	99.36	96.99	97.30
6518	NASDAQ	NBIX	Thu, Apr 14, 2022	98.61	99.89	97.47	99.27
6517	NASDAQ	NBIX	Wed, Apr 13, 2022	97.52	99.29	96.71	98.96
6516	NASDAQ	NBIX	Tue, Apr 12, 2022	98.91	100.00	97.19	98.01
6515	NASDAQ	NBIX	Mon, Apr 11, 2022	99.44	100.06	98.06	98.47
6514	NASDAQ	NBIX	Fri, Apr 8, 2022	98.70	100.73	98.46	100.07
6513	NASDAQ	NBIX	Thu, Apr 7, 2022	98.18	99.60	97.95	98.49
6512	NASDAQ	NBIX	Wed, Apr 6, 2022	96.69	99.42	95.54	98.54
6511	NASDAQ	NBIX	Tue, Apr 5, 2022	97.55	99.87	96.86	97.05
6510	NASDAQ	NBIX	Mon, Apr 4, 2022	95.75	98.11	95.75	97.50
6509	NASDAQ	NBIX	Fri, Apr 1, 2022	93.48	95.77	93.48	95.57
6508	NASDAQ	NBIX	Thu, Mar 31, 2022	92.43	95.18	92.17	93.75
6507	NASDAQ	NBIX	Wed, Mar 30, 2022	93.21	94.42	91.99	92.45
6506	NASDAQ	NBIX	Tue, Mar 29, 2022	93.74	94.22	91.57	92.86
6505	NASDAQ	NBIX	Mon, Mar 28, 2022	93.30	94.70	92.10	93.59
6504	NASDAQ	NBIX	Fri, Mar 25, 2022	94.27	94.44	92.59	93.72
6503	NASDAQ	NBIX	Thu, Mar 24, 2022	92.82	95.03	92.28	94.05
6502	NASDAQ	NBIX	Wed, Mar 23, 2022	94.16	94.75	91.77	92.70
6501	NASDAQ	NBIX	Tue, Mar 22, 2022	94.20	95.87	93.23	94.81
6500	NASDAQ	NBIX	Mon, Mar 21, 2022	93.10	94.34	91.74	94.16
6499	NASDAQ	NBIX	Fri, Mar 18, 2022	94.24	95.00	92.63	93.13
6498	NASDAQ	NBIX	Thu, Mar 17, 2022	92.22	94.00	91.11	93.68
6497	NASDAQ	NBIX	Wed, Mar 16, 2022	91.61	92.48	90.14	92.16
6496	NASDAQ	NBIX	Tue, Mar 15, 2022	90.15	91.14	88.20	91.06
6495	NASDAQ	NBIX	Mon, Mar 14, 2022	88.90	91.39	88.57	90.00
6494	NASDAQ	NBIX	Fri, Mar 11, 2022	91.03	91.80	88.38	89.29
6493	NASDAQ	NBIX	Thu, Mar 10, 2022	89.49	91.51	88.84	90.91
6492	NASDAQ	NBIX	Wed, Mar 9, 2022	89.15	90.66	88.13	89.88
6491	NASDAQ	NBIX	Tue, Mar 8, 2022	87.38	91.29	86.77	87.98
6490	NASDAQ	NBIX	Mon, Mar 7, 2022	87.36	89.09	87.31	87.95
6489	NASDAQ	NBIX	Fri, Mar 4, 2022	87.73	88.50	86.54	88.19
6488	NASDAQ	NBIX	Thu, Mar 3, 2022	88.57	89.71	87.15	87.62
6487	NASDAQ	NBIX	Wed, Mar 2, 2022	92.26	92.84	90.97	91.86
6486	NASDAQ	NBIX	Tue, Mar 1, 2022	89.48	92.34	89.48	91.89
6485	NASDAQ	NBIX	Mon, Feb 28, 2022	86.83	90.28	86.83	89.87
6484	NASDAQ	NBIX	Fri, Feb 25, 2022	88.87	89.49	87.40	88.86
6483	NASDAQ	NBIX	Thu, Feb 24, 2022	83.05	87.24	83.05	87.13
6482	NASDAQ	NBIX	Wed, Feb 23, 2022	87.87	88.28	84.17	85.55
6481	NASDAQ	NBIX	Tue, Feb 22, 2022	85.28	88.77	83.48	87.70
6480	NASDAQ	NBIX	Fri, Feb 18, 2022	85.26	86.89	84.28	85.32
6479	NASDAQ	NBIX	Thu, Feb 17, 2022	86.20	86.20	83.45	84.68
6478	NASDAQ	NBIX	Wed, Feb 16, 2022	87.05	87.05	85.23	85.87
6477	NASDAQ	NBIX	Tue, Feb 15, 2022	87.07	87.85	85.59	86.49
6476	NASDAQ	NBIX	Mon, Feb 14, 2022	85.28	87.98	84.55	86.52
6475	NASDAQ	NBIX	Fri, Feb 11, 2022	80.40	86.49	79.59	85.53
6474	NASDAQ	NBIX	Thu, Feb 10, 2022	79.21	81.39	78.54	79.60
6473	NASDAQ	NBIX	Wed, Feb 9, 2022	80.77	82.99	80.39	81.10
6472	NASDAQ	NBIX	Tue, Feb 8, 2022	80.98	80.98	78.43	79.92
6471	NASDAQ	NBIX	Mon, Feb 7, 2022	81.07	81.40	79.43	81.02
6470	NASDAQ	NBIX	Fri, Feb 4, 2022	79.28	81.67	78.73	81.14
6469	NASDAQ	NBIX	Thu, Feb 3, 2022	78.13	79.87	77.87	79.55
6468	NASDAQ	NBIX	Wed, Feb 2, 2022	78.98	79.91	77.81	78.75
6467	NASDAQ	NBIX	Tue, Feb 1, 2022	78.36	79.50	77.47	79.22
6466	NASDAQ	NBIX	Mon, Jan 31, 2022	76.73	79.37	75.62	79.02
6465	NASDAQ	NBIX	Fri, Jan 28, 2022	73.21	76.77	73.13	76.73
6464	NASDAQ	NBIX	Thu, Jan 27, 2022	75.46	76.70	72.28	72.45
6463	NASDAQ	NBIX	Wed, Jan 26, 2022	75.36	78.17	75.03	75.51
6462	NASDAQ	NBIX	Tue, Jan 25, 2022	74.76	76.68	74.24	75.93
6461	NASDAQ	NBIX	Mon, Jan 24, 2022	74.40	76.17	72.74	75.86
6460	NASDAQ	NBIX	Fri, Jan 21, 2022	72.94	75.84	72.83	75.10
6459	NASDAQ	NBIX	Thu, Jan 20, 2022	73.04	75.81	72.68	72.80
6458	NASDAQ	NBIX	Wed, Jan 19, 2022	75.60	76.10	72.59	72.83
6457	NASDAQ	NBIX	Tue, Jan 18, 2022	75.41	76.58	74.29	74.50
6456	NASDAQ	NBIX	Fri, Jan 14, 2022	79.09	80.63	77.21	78.36
6455	NASDAQ	NBIX	Thu, Jan 13, 2022	77.03	81.06	74.32	79.22
6454	NASDAQ	NBIX	Wed, Jan 12, 2022	75.12	77.49	74.76	76.49
6453	NASDAQ	NBIX	Tue, Jan 11, 2022	76.12	77.50	74.96	75.45
6452	NASDAQ	NBIX	Mon, Jan 10, 2022	74.76	76.48	71.88	76.44
6451	NASDAQ	NBIX	Fri, Jan 7, 2022	80.45	80.79	75.16	75.32
6450	NASDAQ	NBIX	Thu, Jan 6, 2022	83.21	84.43	82.00	82.53
6449	NASDAQ	NBIX	Wed, Jan 5, 2022	86.16	88.09	83.05	83.25
6448	NASDAQ	NBIX	Tue, Jan 4, 2022	87.97	88.58	86.01	86.69
6447	NASDAQ	NBIX	Mon, Jan 3, 2022	85.90	89.16	84.06	88.47
6446	NASDAQ	NBIX	Fri, Dec 31, 2021	84.97	86.16	84.71	85.17
6445	NASDAQ	NBIX	Thu, Dec 30, 2021	83.90	85.33	83.40	84.63
6444	NASDAQ	NBIX	Wed, Dec 29, 2021	84.75	85.32	83.65	84.25
6443	NASDAQ	NBIX	Tue, Dec 28, 2021	84.21	85.73	83.79	84.73
6442	NASDAQ	NBIX	Mon, Dec 27, 2021	85.02	85.02	83.61	84.49
6441	NASDAQ	NBIX	Thu, Dec 23, 2021	85.47	86.12	83.52	85.09
6440	NASDAQ	NBIX	Wed, Dec 22, 2021	85.08	86.07	84.37	84.91
6439	NASDAQ	NBIX	Tue, Dec 21, 2021	84.39	85.10	83.10	84.67
6438	NASDAQ	NBIX	Mon, Dec 20, 2021	86.45	87.86	83.75	85.27
6437	NASDAQ	NBIX	Fri, Dec 17, 2021	84.29	87.67	83.27	86.63
6436	NASDAQ	NBIX	Thu, Dec 16, 2021	84.38	85.63	82.93	84.43
6435	NASDAQ	NBIX	Wed, Dec 15, 2021	82.34	84.83	82.08	84.66
6434	NASDAQ	NBIX	Tue, Dec 14, 2021	81.07	84.10	81.07	82.71
6433	NASDAQ	NBIX	Mon, Dec 13, 2021	79.37	83.60	79.35	82.41
6432	NASDAQ	NBIX	Fri, Dec 10, 2021	81.60	82.65	79.33	79.65
6431	NASDAQ	NBIX	Thu, Dec 9, 2021	83.13	84.49	81.28	81.62
6430	NASDAQ	NBIX	Wed, Dec 8, 2021	85.00	86.00	82.20	84.26
6429	NASDAQ	NBIX	Tue, Dec 7, 2021	80.69	82.98	80.69	82.25
6428	NASDAQ	NBIX	Mon, Dec 6, 2021	79.04	81.51	78.31	80.69
6427	NASDAQ	NBIX	Fri, Dec 3, 2021	81.00	81.40	79.01	79.68
6426	NASDAQ	NBIX	Thu, Dec 2, 2021	80.79	83.31	79.64	80.64
6425	NASDAQ	NBIX	Wed, Dec 1, 2021	83.39	85.45	79.89	80.79
6424	NASDAQ	NBIX	Tue, Nov 30, 2021	84.58	85.93	82.98	83.25
6423	NASDAQ	NBIX	Mon, Nov 29, 2021	87.74	88.88	84.66	84.74
6422	NASDAQ	NBIX	Fri, Nov 26, 2021	87.80	88.40	86.13	86.98
6421	NASDAQ	NBIX	Wed, Nov 24, 2021	87.13	88.08	85.58	87.86
6420	NASDAQ	NBIX	Tue, Nov 23, 2021	85.43	87.30	84.50	87.08
6419	NASDAQ	NBIX	Mon, Nov 22, 2021	86.24	87.50	84.53	86.00
6418	NASDAQ	NBIX	Fri, Nov 19, 2021	86.34	87.66	85.62	86.02
6417	NASDAQ	NBIX	Thu, Nov 18, 2021	89.99	90.87	87.25	87.51
6416	NASDAQ	NBIX	Wed, Nov 17, 2021	90.91	90.91	88.55	89.60
6415	NASDAQ	NBIX	Tue, Nov 16, 2021	87.86	89.48	87.64	88.27
6414	NASDAQ	NBIX	Mon, Nov 15, 2021	88.28	89.06	87.50	87.78
6413	NASDAQ	NBIX	Fri, Nov 12, 2021	89.23	89.97	87.47	88.00
6412	NASDAQ	NBIX	Thu, Nov 11, 2021	92.42	92.48	88.91	89.23
6411	NASDAQ	NBIX	Wed, Nov 10, 2021	92.04	93.59	91.10	91.87
6410	NASDAQ	NBIX	Tue, Nov 9, 2021	93.35	93.90	91.50	92.07
6409	NASDAQ	NBIX	Mon, Nov 8, 2021	93.13	93.93	92.02	93.57
6408	NASDAQ	NBIX	Fri, Nov 5, 2021	92.69	95.22	91.28	93.21
6407	NASDAQ	NBIX	Thu, Nov 4, 2021	93.45	93.69	90.74	92.76
6406	NASDAQ	NBIX	Wed, Nov 3, 2021	94.37	96.35	93.23	93.44
6405	NASDAQ	NBIX	Tue, Nov 2, 2021	97.48	99.00	91.99	95.58
6404	NASDAQ	NBIX	Mon, Nov 1, 2021	105.50	108.02	104.88	106.22
6403	NASDAQ	NBIX	Fri, Oct 29, 2021	101.44	105.67	101.11	105.41
6402	NASDAQ	NBIX	Thu, Oct 28, 2021	101.56	102.92	101.16	101.88
6401	NASDAQ	NBIX	Wed, Oct 27, 2021	101.61	102.37	100.51	101.26
6400	NASDAQ	NBIX	Tue, Oct 26, 2021	103.04	103.58	101.52	101.84
6399	NASDAQ	NBIX	Mon, Oct 25, 2021	103.14	104.23	102.33	102.55
6398	NASDAQ	NBIX	Fri, Oct 22, 2021	104.34	104.34	102.25	103.54
6397	NASDAQ	NBIX	Thu, Oct 21, 2021	103.92	104.41	103.16	104.00
6396	NASDAQ	NBIX	Wed, Oct 20, 2021	103.65	104.50	102.81	103.37
6395	NASDAQ	NBIX	Tue, Oct 19, 2021	104.88	105.25	102.73	103.13
6394	NASDAQ	NBIX	Mon, Oct 18, 2021	104.47	104.97	102.94	104.02
6393	NASDAQ	NBIX	Fri, Oct 15, 2021	103.08	106.08	101.88	104.54
6392	NASDAQ	NBIX	Thu, Oct 14, 2021	101.94	103.92	101.39	102.63
6391	NASDAQ	NBIX	Wed, Oct 13, 2021	104.34	104.93	102.29	103.65
6390	NASDAQ	NBIX	Tue, Oct 12, 2021	104.14	107.11	104.14	104.86
6389	NASDAQ	NBIX	Mon, Oct 11, 2021	104.43	104.47	103.33	103.82
6388	NASDAQ	NBIX	Fri, Oct 8, 2021	103.04	104.54	101.60	104.08
6387	NASDAQ	NBIX	Thu, Oct 7, 2021	102.33	105.25	102.22	103.04
6386	NASDAQ	NBIX	Wed, Oct 6, 2021	99.24	103.92	99.21	102.47
6385	NASDAQ	NBIX	Tue, Oct 5, 2021	100.36	101.51	99.48	100.18
6384	NASDAQ	NBIX	Mon, Oct 4, 2021	101.73	102.80	100.49	100.80
6383	NASDAQ	NBIX	Fri, Oct 1, 2021	95.36	102.03	95.36	101.46
6382	NASDAQ	NBIX	Thu, Sep 30, 2021	94.72	96.98	94.24	95.91
6381	NASDAQ	NBIX	Wed, Sep 29, 2021	95.23	95.99	94.21	94.39
6380	NASDAQ	NBIX	Tue, Sep 28, 2021	94.16	96.94	93.61	95.27
6379	NASDAQ	NBIX	Mon, Sep 27, 2021	95.01	96.98	94.37	94.91
6378	NASDAQ	NBIX	Fri, Sep 24, 2021	94.40	97.26	94.40	94.99
6377	NASDAQ	NBIX	Thu, Sep 23, 2021	94.28	95.54	93.51	95.05
6376	NASDAQ	NBIX	Wed, Sep 22, 2021	95.30	95.83	93.94	94.27
6375	NASDAQ	NBIX	Tue, Sep 21, 2021	95.69	96.15	94.95	95.51
6374	NASDAQ	NBIX	Mon, Sep 20, 2021	94.87	96.12	94.11	95.27
6373	NASDAQ	NBIX	Fri, Sep 17, 2021	95.55	96.99	94.15	96.50
6372	NASDAQ	NBIX	Thu, Sep 16, 2021	95.87	96.40	93.61	95.72
6371	NASDAQ	NBIX	Wed, Sep 15, 2021	95.02	97.73	94.36	96.34
6370	NASDAQ	NBIX	Tue, Sep 14, 2021	97.05	97.63	94.40	94.62
6369	NASDAQ	NBIX	Mon, Sep 13, 2021	97.67	98.20	96.62	96.70
6368	NASDAQ	NBIX	Fri, Sep 10, 2021	94.42	97.25	93.33	96.74
6367	NASDAQ	NBIX	Thu, Sep 9, 2021	94.85	96.40	93.75	94.45
6366	NASDAQ	NBIX	Wed, Sep 8, 2021	93.15	94.83	93.15	94.75
6365	NASDAQ	NBIX	Tue, Sep 7, 2021	95.48	95.58	93.34	93.73
6364	NASDAQ	NBIX	Fri, Sep 3, 2021	96.28	96.97	95.26	95.87
6363	NASDAQ	NBIX	Thu, Sep 2, 2021	96.08	96.52	95.33	96.31
6362	NASDAQ	NBIX	Wed, Sep 1, 2021	95.42	96.16	94.96	95.59
6361	NASDAQ	NBIX	Tue, Aug 31, 2021	96.38	96.98	95.03	95.20
6360	NASDAQ	NBIX	Mon, Aug 30, 2021	95.19	97.35	95.16	95.94
6359	NASDAQ	NBIX	Fri, Aug 27, 2021	93.56	96.05	92.61	95.22
6358	NASDAQ	NBIX	Thu, Aug 26, 2021	94.83	95.62	93.21	93.31
6357	NASDAQ	NBIX	Wed, Aug 25, 2021	92.65	95.26	91.84	94.78
6356	NASDAQ	NBIX	Tue, Aug 24, 2021	93.06	93.50	91.69	92.70
6355	NASDAQ	NBIX	Mon, Aug 23, 2021	92.12	93.72	91.89	93.13
6354	NASDAQ	NBIX	Fri, Aug 20, 2021	90.01	93.30	89.54	91.75
6353	NASDAQ	NBIX	Thu, Aug 19, 2021	91.63	92.32	89.35	89.54
6352	NASDAQ	NBIX	Wed, Aug 18, 2021	92.19	93.00	89.92	91.80
6351	NASDAQ	NBIX	Tue, Aug 17, 2021	89.90	92.51	89.26	91.81
6350	NASDAQ	NBIX	Mon, Aug 16, 2021	88.14	90.42	88.11	90.18
6349	NASDAQ	NBIX	Fri, Aug 13, 2021	87.16	89.48	86.60	89.12
6348	NASDAQ	NBIX	Thu, Aug 12, 2021	86.35	86.94	84.77	86.68
6347	NASDAQ	NBIX	Wed, Aug 11, 2021	87.11	87.43	85.39	86.18
6346	NASDAQ	NBIX	Tue, Aug 10, 2021	89.88	89.92	85.98	87.19
6345	NASDAQ	NBIX	Mon, Aug 9, 2021	89.76	89.88	88.01	88.89
6344	NASDAQ	NBIX	Fri, Aug 6, 2021	91.48	92.47	89.30	89.57
6343	NASDAQ	NBIX	Thu, Aug 5, 2021	92.45	93.97	91.24	92.69
6342	NASDAQ	NBIX	Wed, Aug 4, 2021	100.68	101.43	92.90	93.20
6341	NASDAQ	NBIX	Tue, Aug 3, 2021	95.78	98.20	94.99	97.70
6340	NASDAQ	NBIX	Mon, Aug 2, 2021	94.36	96.71	92.85	95.91
6339	NASDAQ	NBIX	Fri, Jul 30, 2021	92.49	93.61	92.23	93.21
6338	NASDAQ	NBIX	Thu, Jul 29, 2021	94.36	95.46	92.86	92.92
6337	NASDAQ	NBIX	Wed, Jul 28, 2021	94.19	95.19	93.03	93.92
6336	NASDAQ	NBIX	Tue, Jul 27, 2021	95.47	95.47	93.12	94.10
6335	NASDAQ	NBIX	Mon, Jul 26, 2021	98.80	98.80	95.65	95.77
6334	NASDAQ	NBIX	Fri, Jul 23, 2021	98.39	99.11	97.38	98.52
6333	NASDAQ	NBIX	Thu, Jul 22, 2021	97.60	98.54	95.69	98.13
6332	NASDAQ	NBIX	Wed, Jul 21, 2021	95.58	98.00	94.79	97.68
6331	NASDAQ	NBIX	Tue, Jul 20, 2021	94.29	96.18	93.88	95.49
6330	NASDAQ	NBIX	Mon, Jul 19, 2021	94.90	95.16	92.89	93.75
6329	NASDAQ	NBIX	Fri, Jul 16, 2021	93.72	96.10	93.55	94.99
6328	NASDAQ	NBIX	Thu, Jul 15, 2021	93.46	94.41	92.66	93.78
6327	NASDAQ	NBIX	Wed, Jul 14, 2021	97.07	97.07	93.74	93.84
6326	NASDAQ	NBIX	Tue, Jul 13, 2021	96.31	98.41	96.19	97.21
6325	NASDAQ	NBIX	Mon, Jul 12, 2021	98.67	99.18	96.48	96.82
6324	NASDAQ	NBIX	Fri, Jul 9, 2021	99.25	99.34	97.79	99.03
6323	NASDAQ	NBIX	Thu, Jul 8, 2021	97.53	99.83	97.07	98.99
6322	NASDAQ	NBIX	Wed, Jul 7, 2021	97.45	98.46	96.39	98.19
6321	NASDAQ	NBIX	Tue, Jul 6, 2021	97.94	99.47	97.01	97.45
6320	NASDAQ	NBIX	Fri, Jul 2, 2021	97.24	98.75	96.19	98.61
6319	NASDAQ	NBIX	Thu, Jul 1, 2021	97.32	97.74	96.34	97.46
6318	NASDAQ	NBIX	Wed, Jun 30, 2021	96.66	98.19	96.00	97.32
6317	NASDAQ	NBIX	Tue, Jun 29, 2021	98.00	98.63	96.55	96.94
6316	NASDAQ	NBIX	Mon, Jun 28, 2021	100.90	102.04	97.52	98.32
6315	NASDAQ	NBIX	Fri, Jun 25, 2021	101.06	101.27	99.78	100.29
6314	NASDAQ	NBIX	Thu, Jun 24, 2021	100.52	101.53	99.61	100.58
6313	NASDAQ	NBIX	Wed, Jun 23, 2021	101.92	103.30	99.77	100.26
6312	NASDAQ	NBIX	Tue, Jun 22, 2021	101.45	102.92	100.20	102.27
6311	NASDAQ	NBIX	Mon, Jun 21, 2021	100.87	103.72	100.66	101.79
6310	NASDAQ	NBIX	Fri, Jun 18, 2021	98.83	103.00	98.83	100.52
6309	NASDAQ	NBIX	Thu, Jun 17, 2021	98.41	101.28	97.45	98.42
6308	NASDAQ	NBIX	Wed, Jun 16, 2021	97.90	99.47	97.47	98.59
6307	NASDAQ	NBIX	Tue, Jun 15, 2021	99.28	100.27	97.41	97.89
6306	NASDAQ	NBIX	Mon, Jun 14, 2021	99.08	100.84	98.72	99.62
6305	NASDAQ	NBIX	Fri, Jun 11, 2021	100.42	100.65	97.36	98.61
6304	NASDAQ	NBIX	Thu, Jun 10, 2021	98.43	100.61	97.76	100.51
6303	NASDAQ	NBIX	Wed, Jun 9, 2021	97.95	99.90	97.58	98.42
6302	NASDAQ	NBIX	Tue, Jun 8, 2021	95.83	97.74	95.04	97.01
6301	NASDAQ	NBIX	Mon, Jun 7, 2021	94.42	96.65	93.70	95.26
6300	NASDAQ	NBIX	Fri, Jun 4, 2021	94.88	95.67	94.35	94.39
6299	NASDAQ	NBIX	Thu, Jun 3, 2021	93.95	94.87	92.35	94.18
6298	NASDAQ	NBIX	Wed, Jun 2, 2021	95.24	96.11	93.29	94.25
6297	NASDAQ	NBIX	Tue, Jun 1, 2021	96.17	97.29	94.31	94.90
6296	NASDAQ	NBIX	Fri, May 28, 2021	97.95	99.48	96.12	96.22
6295	NASDAQ	NBIX	Thu, May 27, 2021	96.00	97.49	95.30	97.15
6294	NASDAQ	NBIX	Wed, May 26, 2021	96.78	97.65	95.04	96.31
6293	NASDAQ	NBIX	Tue, May 25, 2021	95.64	97.09	94.94	96.59
6292	NASDAQ	NBIX	Mon, May 24, 2021	96.61	97.25	95.57	95.81
6291	NASDAQ	NBIX	Fri, May 21, 2021	95.13	96.71	94.75	95.97
6290	NASDAQ	NBIX	Thu, May 20, 2021	92.66	95.78	92.21	94.37
6289	NASDAQ	NBIX	Wed, May 19, 2021	92.82	94.87	91.96	92.35
6288	NASDAQ	NBIX	Tue, May 18, 2021	92.61	96.44	92.60	93.81
6287	NASDAQ	NBIX	Mon, May 17, 2021	94.05	94.57	92.95	93.08
6286	NASDAQ	NBIX	Fri, May 14, 2021	92.41	94.92	91.01	94.60
6285	NASDAQ	NBIX	Thu, May 13, 2021	92.82	93.60	90.64	91.93
6284	NASDAQ	NBIX	Wed, May 12, 2021	90.24	94.55	90.24	92.15
6283	NASDAQ	NBIX	Tue, May 11, 2021	89.20	92.94	89.02	91.45
6282	NASDAQ	NBIX	Mon, May 10, 2021	90.71	92.90	89.11	91.24
6281	NASDAQ	NBIX	Fri, May 7, 2021	89.98	92.98	89.30	91.04
6280	NASDAQ	NBIX	Thu, May 6, 2021	92.05	92.13	87.19	89.43
6279	NASDAQ	NBIX	Wed, May 5, 2021	91.52	92.45	90.76	91.60
6278	NASDAQ	NBIX	Tue, May 4, 2021	91.92	92.99	89.90	91.50
6277	NASDAQ	NBIX	Mon, May 3, 2021	94.87	95.99	93.36	93.63
6276	NASDAQ	NBIX	Fri, Apr 30, 2021	94.50	96.32	94.31	94.49
6275	NASDAQ	NBIX	Thu, Apr 29, 2021	98.97	98.97	94.36	95.33
6274	NASDAQ	NBIX	Wed, Apr 28, 2021	97.66	98.06	95.91	97.70
6273	NASDAQ	NBIX	Tue, Apr 27, 2021	99.34	99.34	97.22	97.68
6272	NASDAQ	NBIX	Mon, Apr 26, 2021	96.76	99.49	96.20	98.76
6271	NASDAQ	NBIX	Fri, Apr 23, 2021	97.25	98.15	96.17	96.73
6270	NASDAQ	NBIX	Thu, Apr 22, 2021	96.36	98.30	95.29	96.51
6269	NASDAQ	NBIX	Wed, Apr 21, 2021	96.25	97.69	95.10	97.03
6268	NASDAQ	NBIX	Tue, Apr 20, 2021	94.95	96.98	94.36	96.16
6267	NASDAQ	NBIX	Mon, Apr 19, 2021	95.62	97.97	93.55	94.85
6266	NASDAQ	NBIX	Fri, Apr 16, 2021	96.42	96.92	94.56	96.58
6265	NASDAQ	NBIX	Thu, Apr 15, 2021	94.58	96.32	94.54	95.00
6264	NASDAQ	NBIX	Wed, Apr 14, 2021	93.27	96.99	93.27	95.05
6263	NASDAQ	NBIX	Tue, Apr 13, 2021	93.62	94.13	91.75	92.97
6262	NASDAQ	NBIX	Mon, Apr 12, 2021	92.34	93.39	90.42	92.79
6261	NASDAQ	NBIX	Fri, Apr 9, 2021	92.73	94.03	91.57	93.35
6260	NASDAQ	NBIX	Thu, Apr 8, 2021	95.48	95.98	92.46	92.69
6259	NASDAQ	NBIX	Wed, Apr 7, 2021	95.51	96.00	94.32	94.84
6258	NASDAQ	NBIX	Tue, Apr 6, 2021	95.67	96.49	94.09	95.31
6257	NASDAQ	NBIX	Mon, Apr 5, 2021	98.17	98.82	94.75	95.95
6256	NASDAQ	NBIX	Thu, Apr 1, 2021	97.94	99.44	96.20	98.18
6255	NASDAQ	NBIX	Wed, Mar 31, 2021	95.86	98.28	94.63	97.25
6254	NASDAQ	NBIX	Tue, Mar 30, 2021	100.12	100.15	92.88	94.26
6253	NASDAQ	NBIX	Mon, Mar 29, 2021	98.42	102.50	98.42	101.23
6252	NASDAQ	NBIX	Fri, Mar 26, 2021	97.01	99.83	96.84	98.86
6251	NASDAQ	NBIX	Thu, Mar 25, 2021	94.29	98.98	93.78	97.26
6250	NASDAQ	NBIX	Wed, Mar 24, 2021	88.31	91.57	87.37	87.57
6249	NASDAQ	NBIX	Tue, Mar 23, 2021	91.44	92.20	87.80	88.23
6248	NASDAQ	NBIX	Mon, Mar 22, 2021	92.41	93.23	91.00	92.11
6247	NASDAQ	NBIX	Fri, Mar 19, 2021	90.61	92.24	89.66	92.22
6246	NASDAQ	NBIX	Thu, Mar 18, 2021	92.00	93.01	89.10	89.77
6245	NASDAQ	NBIX	Wed, Mar 17, 2021	93.21	94.82	92.00	93.01
6244	NASDAQ	NBIX	Tue, Mar 16, 2021	98.12	98.50	93.37	94.58
6243	NASDAQ	NBIX	Mon, Mar 15, 2021	97.19	97.89	95.60	97.07
6242	NASDAQ	NBIX	Fri, Mar 12, 2021	93.94	97.20	92.87	97.06
6241	NASDAQ	NBIX	Thu, Mar 11, 2021	92.11	95.53	92.08	94.58
6240	NASDAQ	NBIX	Wed, Mar 10, 2021	92.75	93.98	90.07	90.78
6239	NASDAQ	NBIX	Tue, Mar 9, 2021	90.80	93.30	90.03	91.01
6238	NASDAQ	NBIX	Mon, Mar 8, 2021	93.29	93.68	89.00	89.37
6237	NASDAQ	NBIX	Fri, Mar 5, 2021	93.85	93.98	88.15	93.23
6236	NASDAQ	NBIX	Thu, Mar 4, 2021	94.46	95.99	91.35	92.97
6235	NASDAQ	NBIX	Wed, Mar 3, 2021	101.00	101.18	94.79	95.01
6234	NASDAQ	NBIX	Tue, Mar 2, 2021	103.49	104.00	100.70	101.42
6233	NASDAQ	NBIX	Mon, Mar 1, 2021	110.25	111.05	108.43	109.43
6232	NASDAQ	NBIX	Fri, Feb 26, 2021	108.00	110.49	105.58	109.51
6231	NASDAQ	NBIX	Thu, Feb 25, 2021	110.18	110.89	106.75	106.81
6230	NASDAQ	NBIX	Wed, Feb 24, 2021	109.27	111.75	108.60	110.61
6229	NASDAQ	NBIX	Tue, Feb 23, 2021	110.05	111.03	106.84	108.59
6228	NASDAQ	NBIX	Mon, Feb 22, 2021	112.80	114.01	109.50	111.04
6227	NASDAQ	NBIX	Fri, Feb 19, 2021	113.60	114.33	111.53	113.24
6226	NASDAQ	NBIX	Thu, Feb 18, 2021	113.95	115.32	112.55	113.34
6225	NASDAQ	NBIX	Wed, Feb 17, 2021	112.36	116.12	111.01	115.29
6224	NASDAQ	NBIX	Tue, Feb 16, 2021	113.44	115.40	110.81	112.41
6223	NASDAQ	NBIX	Fri, Feb 12, 2021	115.81	116.76	112.84	114.10
6222	NASDAQ	NBIX	Thu, Feb 11, 2021	119.02	119.21	114.66	115.41
6221	NASDAQ	NBIX	Wed, Feb 10, 2021	115.98	119.99	115.01	119.00
6220	NASDAQ	NBIX	Tue, Feb 9, 2021	117.55	117.75	115.28	115.61
6219	NASDAQ	NBIX	Mon, Feb 8, 2021	116.74	118.61	115.88	117.63
6218	NASDAQ	NBIX	Fri, Feb 5, 2021	113.80	118.96	110.18	116.14
6217	NASDAQ	NBIX	Thu, Feb 4, 2021	113.16	115.59	112.81	114.55
6216	NASDAQ	NBIX	Wed, Feb 3, 2021	113.10	115.50	112.34	112.68
6215	NASDAQ	NBIX	Tue, Feb 2, 2021	109.29	114.49	106.64	113.44
6214	NASDAQ	NBIX	Mon, Feb 1, 2021	110.11	110.25	105.31	106.02
6213	NASDAQ	NBIX	Fri, Jan 29, 2021	111.54	114.07	109.00	109.75
6212	NASDAQ	NBIX	Thu, Jan 28, 2021	110.80	113.24	108.36	111.93
6211	NASDAQ	NBIX	Wed, Jan 27, 2021	115.24	117.00	110.33	110.80
6210	NASDAQ	NBIX	Tue, Jan 26, 2021	119.24	120.01	115.83	116.13
6209	NASDAQ	NBIX	Mon, Jan 25, 2021	115.75	120.27	115.75	119.40
6208	NASDAQ	NBIX	Fri, Jan 22, 2021	115.33	117.71	114.09	116.91
6207	NASDAQ	NBIX	Thu, Jan 21, 2021	111.47	115.39	110.22	115.00
6206	NASDAQ	NBIX	Wed, Jan 20, 2021	108.90	111.75	108.01	111.08
6205	NASDAQ	NBIX	Tue, Jan 19, 2021	108.37	110.05	107.52	108.78
6204	NASDAQ	NBIX	Fri, Jan 15, 2021	108.45	110.52	107.64	107.69
6203	NASDAQ	NBIX	Thu, Jan 14, 2021	108.27	110.38	106.00	109.29
6202	NASDAQ	NBIX	Wed, Jan 13, 2021	112.80	113.40	105.90	108.15
6201	NASDAQ	NBIX	Tue, Jan 12, 2021	110.44	113.09	109.90	112.32
6200	NASDAQ	NBIX	Mon, Jan 11, 2021	111.11	111.85	107.89	110.30
6199	NASDAQ	NBIX	Fri, Jan 8, 2021	104.00	113.22	103.53	112.07
6198	NASDAQ	NBIX	Thu, Jan 7, 2021	97.27	103.56	97.16	102.82
6197	NASDAQ	NBIX	Wed, Jan 6, 2021	96.23	97.79	95.29	97.45
6196	NASDAQ	NBIX	Tue, Jan 5, 2021	95.18	97.42	94.30	97.14
6195	NASDAQ	NBIX	Mon, Jan 4, 2021	95.32	96.58	92.71	95.87
6194	NASDAQ	NBIX	Thu, Dec 31, 2020	95.70	97.03	93.70	95.85
6193	NASDAQ	NBIX	Wed, Dec 30, 2020	94.63	96.57	94.24	95.46
6192	NASDAQ	NBIX	Tue, Dec 29, 2020	95.60	95.78	93.81	94.00
6191	NASDAQ	NBIX	Mon, Dec 28, 2020	98.16	98.31	95.31	95.53
6190	NASDAQ	NBIX	Thu, Dec 24, 2020	98.46	99.24	96.46	97.67
6189	NASDAQ	NBIX	Wed, Dec 23, 2020	98.76	98.88	96.34	97.93
6188	NASDAQ	NBIX	Tue, Dec 22, 2020	99.88	101.26	98.33	98.67
6187	NASDAQ	NBIX	Mon, Dec 21, 2020	99.74	101.76	98.56	100.29
6186	NASDAQ	NBIX	Fri, Dec 18, 2020	100.91	102.33	100.09	101.43
6185	NASDAQ	NBIX	Thu, Dec 17, 2020	99.00	100.75	97.76	100.15
6184	NASDAQ	NBIX	Wed, Dec 16, 2020	95.30	99.28	94.39	98.69
6183	NASDAQ	NBIX	Tue, Dec 15, 2020	93.59	95.48	92.40	95.32
6182	NASDAQ	NBIX	Mon, Dec 14, 2020	90.78	94.55	90.78	93.46
6181	NASDAQ	NBIX	Fri, Dec 11, 2020	92.24	92.24	89.81	90.21
6180	NASDAQ	NBIX	Thu, Dec 10, 2020	91.33	92.48	89.77	91.24
6179	NASDAQ	NBIX	Wed, Dec 9, 2020	91.63	92.09	89.66	91.97
6178	NASDAQ	NBIX	Tue, Dec 8, 2020	91.00	92.13	90.05	91.64
6177	NASDAQ	NBIX	Mon, Dec 7, 2020	95.37	96.46	90.46	91.07
6176	NASDAQ	NBIX	Fri, Dec 4, 2020	98.34	99.40	96.52	96.53
6175	NASDAQ	NBIX	Thu, Dec 3, 2020	96.91	100.00	96.91	98.77
6174	NASDAQ	NBIX	Wed, Dec 2, 2020	95.24	97.41	94.46	97.17
6173	NASDAQ	NBIX	Tue, Dec 1, 2020	94.88	95.46	93.73	94.83
6172	NASDAQ	NBIX	Mon, Nov 30, 2020	96.16	97.91	93.94	94.94
6171	NASDAQ	NBIX	Fri, Nov 27, 2020	94.79	95.56	93.95	95.56
6170	NASDAQ	NBIX	Wed, Nov 25, 2020	95.58	96.94	93.45	95.12
6169	NASDAQ	NBIX	Tue, Nov 24, 2020	94.09	97.34	93.38	95.81
6168	NASDAQ	NBIX	Mon, Nov 23, 2020	89.30	95.11	89.30	93.62
6167	NASDAQ	NBIX	Fri, Nov 20, 2020	87.70	90.22	87.56	89.00
6166	NASDAQ	NBIX	Thu, Nov 19, 2020	87.29	88.01	86.02	87.45
6165	NASDAQ	NBIX	Wed, Nov 18, 2020	91.92	92.17	86.67	86.91
6164	NASDAQ	NBIX	Tue, Nov 17, 2020	92.70	93.50	90.99	91.75
6163	NASDAQ	NBIX	Mon, Nov 16, 2020	92.44	95.39	92.03	92.96
6162	NASDAQ	NBIX	Fri, Nov 13, 2020	90.74	94.81	90.29	91.98
6161	NASDAQ	NBIX	Thu, Nov 12, 2020	90.30	92.90	88.57	90.45
6160	NASDAQ	NBIX	Wed, Nov 11, 2020	89.03	91.80	88.21	89.29
6159	NASDAQ	NBIX	Tue, Nov 10, 2020	90.21	96.00	86.55	87.58
6158	NASDAQ	NBIX	Mon, Nov 9, 2020	98.99	105.00	96.52	102.81
6157	NASDAQ	NBIX	Fri, Nov 6, 2020	99.90	100.18	94.83	96.34
6156	NASDAQ	NBIX	Thu, Nov 5, 2020	108.80	108.80	100.11	100.32
6155	NASDAQ	NBIX	Wed, Nov 4, 2020	97.66	108.93	97.36	108.33
6154	NASDAQ	NBIX	Tue, Nov 3, 2020	96.06	97.70	94.56	95.87
6153	NASDAQ	NBIX	Mon, Nov 2, 2020	98.82	98.93	94.58	95.98
6152	NASDAQ	NBIX	Fri, Oct 30, 2020	98.26	98.75	96.00	98.67
6151	NASDAQ	NBIX	Thu, Oct 29, 2020	98.36	99.50	96.83	98.92
6150	NASDAQ	NBIX	Wed, Oct 28, 2020	98.73	99.56	96.85	98.54
6149	NASDAQ	NBIX	Tue, Oct 27, 2020	101.21	102.29	99.88	100.14
6148	NASDAQ	NBIX	Mon, Oct 26, 2020	98.01	101.18	97.84	100.94
6147	NASDAQ	NBIX	Fri, Oct 23, 2020	97.15	99.16	96.39	99.01
6146	NASDAQ	NBIX	Thu, Oct 22, 2020	96.48	97.50	95.37	96.53
6145	NASDAQ	NBIX	Wed, Oct 21, 2020	98.26	98.57	95.39	95.82
6144	NASDAQ	NBIX	Tue, Oct 20, 2020	100.92	101.43	98.03	99.00
6143	NASDAQ	NBIX	Mon, Oct 19, 2020	102.84	103.30	100.04	100.69
6142	NASDAQ	NBIX	Fri, Oct 16, 2020	99.99	102.94	99.63	102.51
6141	NASDAQ	NBIX	Thu, Oct 15, 2020	99.59	100.73	98.91	99.83
6140	NASDAQ	NBIX	Wed, Oct 14, 2020	101.11	101.70	100.36	101.03
6139	NASDAQ	NBIX	Tue, Oct 13, 2020	101.53	103.07	100.87	101.34
6138	NASDAQ	NBIX	Mon, Oct 12, 2020	104.37	105.47	101.01	101.37
6137	NASDAQ	NBIX	Fri, Oct 9, 2020	104.66	104.76	102.87	104.42
6136	NASDAQ	NBIX	Thu, Oct 8, 2020	102.36	104.89	102.35	103.68
6135	NASDAQ	NBIX	Wed, Oct 7, 2020	99.54	102.48	99.54	101.86
6134	NASDAQ	NBIX	Tue, Oct 6, 2020	98.14	99.80	96.66	97.03
6133	NASDAQ	NBIX	Mon, Oct 5, 2020	95.46	98.32	95.13	98.17
6132	NASDAQ	NBIX	Fri, Oct 2, 2020	95.26	97.98	94.26	94.60
6131	NASDAQ	NBIX	Thu, Oct 1, 2020	96.61	97.70	94.41	97.46
6130	NASDAQ	NBIX	Wed, Sep 30, 2020	97.52	98.94	95.42	96.16
6129	NASDAQ	NBIX	Tue, Sep 29, 2020	97.12	98.70	96.66	97.70
6128	NASDAQ	NBIX	Mon, Sep 28, 2020	98.62	98.62	96.20	97.40
6127	NASDAQ	NBIX	Fri, Sep 25, 2020	98.13	98.98	96.67	97.70
6126	NASDAQ	NBIX	Thu, Sep 24, 2020	98.04	100.11	96.73	98.86
6125	NASDAQ	NBIX	Wed, Sep 23, 2020	100.00	102.25	99.14	99.37
6124	NASDAQ	NBIX	Tue, Sep 22, 2020	99.50	100.06	97.21	99.93
6123	NASDAQ	NBIX	Mon, Sep 21, 2020	99.67	100.30	97.98	99.30
6122	NASDAQ	NBIX	Fri, Sep 18, 2020	103.21	103.31	98.67	101.65
6121	NASDAQ	NBIX	Thu, Sep 17, 2020	100.08	103.10	99.51	101.87
6120	NASDAQ	NBIX	Wed, Sep 16, 2020	104.63	105.79	101.12	101.22
6119	NASDAQ	NBIX	Tue, Sep 15, 2020	108.00	108.50	103.15	104.30
6118	NASDAQ	NBIX	Mon, Sep 14, 2020	101.50	108.16	101.07	106.03
6117	NASDAQ	NBIX	Fri, Sep 11, 2020	104.14	104.43	97.95	100.39
6116	NASDAQ	NBIX	Thu, Sep 10, 2020	108.22	108.22	102.34	103.00
6115	NASDAQ	NBIX	Wed, Sep 9, 2020	111.27	111.27	107.45	107.66
6114	NASDAQ	NBIX	Tue, Sep 8, 2020	108.79	113.43	108.50	109.77
6113	NASDAQ	NBIX	Fri, Sep 4, 2020	111.13	111.54	106.23	110.06
6112	NASDAQ	NBIX	Thu, Sep 3, 2020	116.00	116.37	110.28	110.77
6111	NASDAQ	NBIX	Wed, Sep 2, 2020	117.02	117.27	114.90	115.94
6110	NASDAQ	NBIX	Tue, Sep 1, 2020	118.70	118.77	115.59	115.76
6109	NASDAQ	NBIX	Mon, Aug 31, 2020	116.66	118.05	115.31	116.42
6108	NASDAQ	NBIX	Fri, Aug 28, 2020	118.25	118.25	113.47	114.32
6107	NASDAQ	NBIX	Thu, Aug 27, 2020	111.64	115.61	111.25	114.17
6106	NASDAQ	NBIX	Wed, Aug 26, 2020	111.65	112.56	110.69	111.79
6105	NASDAQ	NBIX	Tue, Aug 25, 2020	111.13	113.16	110.66	112.51
6104	NASDAQ	NBIX	Mon, Aug 24, 2020	112.71	113.53	110.42	111.49
6103	NASDAQ	NBIX	Fri, Aug 21, 2020	113.80	113.95	112.09	113.11
6102	NASDAQ	NBIX	Thu, Aug 20, 2020	112.34	114.13	112.34	113.49
6101	NASDAQ	NBIX	Wed, Aug 19, 2020	115.58	116.44	112.75	113.13
6100	NASDAQ	NBIX	Tue, Aug 18, 2020	116.24	116.62	113.51	114.94
6099	NASDAQ	NBIX	Mon, Aug 17, 2020	115.82	118.58	115.30	116.67
6098	NASDAQ	NBIX	Fri, Aug 14, 2020	114.06	115.25	113.87	114.39
6097	NASDAQ	NBIX	Thu, Aug 13, 2020	114.61	116.04	114.05	114.74
6096	NASDAQ	NBIX	Wed, Aug 12, 2020	113.14	115.46	113.01	114.20
6095	NASDAQ	NBIX	Tue, Aug 11, 2020	112.32	113.82	109.22	113.01
6094	NASDAQ	NBIX	Mon, Aug 10, 2020	114.92	114.92	111.09	112.56
6093	NASDAQ	NBIX	Fri, Aug 7, 2020	115.79	118.32	114.29	115.11
6092	NASDAQ	NBIX	Thu, Aug 6, 2020	118.45	118.95	115.49	116.02
6091	NASDAQ	NBIX	Wed, Aug 5, 2020	120.00	120.87	118.02	118.93
6090	NASDAQ	NBIX	Tue, Aug 4, 2020	126.20	126.71	119.20	120.16
6089	NASDAQ	NBIX	Mon, Aug 3, 2020	122.08	124.41	120.57	123.01
6088	NASDAQ	NBIX	Fri, Jul 31, 2020	122.08	122.49	118.38	120.36
6087	NASDAQ	NBIX	Thu, Jul 30, 2020	119.28	123.94	118.93	121.72
6086	NASDAQ	NBIX	Wed, Jul 29, 2020	121.83	122.36	117.72	120.84
6085	NASDAQ	NBIX	Tue, Jul 28, 2020	125.45	126.24	121.35	121.65
6084	NASDAQ	NBIX	Mon, Jul 27, 2020	126.56	127.18	124.40	126.00
6083	NASDAQ	NBIX	Fri, Jul 24, 2020	127.03	127.19	124.25	125.20
6082	NASDAQ	NBIX	Thu, Jul 23, 2020	130.59	132.65	127.56	128.15
6081	NASDAQ	NBIX	Wed, Jul 22, 2020	131.57	133.07	129.90	130.42
6080	NASDAQ	NBIX	Tue, Jul 21, 2020	133.40	134.35	131.41	131.53
6079	NASDAQ	NBIX	Mon, Jul 20, 2020	136.26	136.26	132.09	133.94
6078	NASDAQ	NBIX	Fri, Jul 17, 2020	134.10	134.77	130.12	130.52
6077	NASDAQ	NBIX	Thu, Jul 16, 2020	134.06	134.78	131.28	133.37
6076	NASDAQ	NBIX	Wed, Jul 15, 2020	133.75	135.47	132.08	135.15
6075	NASDAQ	NBIX	Tue, Jul 14, 2020	126.80	131.27	123.40	131.12
6074	NASDAQ	NBIX	Mon, Jul 13, 2020	131.31	132.00	126.08	126.08
6073	NASDAQ	NBIX	Fri, Jul 10, 2020	131.17	131.83	127.35	129.69
6072	NASDAQ	NBIX	Thu, Jul 9, 2020	130.72	136.27	128.79	131.56
6071	NASDAQ	NBIX	Wed, Jul 8, 2020	129.45	130.76	128.24	130.11
6070	NASDAQ	NBIX	Tue, Jul 7, 2020	127.82	130.08	126.03	127.96
6069	NASDAQ	NBIX	Mon, Jul 6, 2020	126.18	129.44	125.31	127.66
6068	NASDAQ	NBIX	Thu, Jul 2, 2020	125.84	127.09	124.44	125.37
6067	NASDAQ	NBIX	Wed, Jul 1, 2020	122.87	125.98	121.70	125.84
6066	NASDAQ	NBIX	Tue, Jun 30, 2020	125.10	125.98	121.69	122.00
6065	NASDAQ	NBIX	Mon, Jun 29, 2020	129.66	130.74	124.84	125.50
6064	NASDAQ	NBIX	Fri, Jun 26, 2020	128.94	130.99	127.53	130.36
6063	NASDAQ	NBIX	Thu, Jun 25, 2020	126.00	129.21	125.17	128.47
6062	NASDAQ	NBIX	Wed, Jun 24, 2020	128.79	129.16	123.73	125.36
6061	NASDAQ	NBIX	Tue, Jun 23, 2020	127.78	131.00	126.77	127.67
6060	NASDAQ	NBIX	Mon, Jun 22, 2020	127.00	129.73	125.15	127.41
6059	NASDAQ	NBIX	Fri, Jun 19, 2020	122.00	128.95	121.68	128.83
6058	NASDAQ	NBIX	Thu, Jun 18, 2020	118.41	121.47	118.41	121.03
6057	NASDAQ	NBIX	Wed, Jun 17, 2020	121.40	121.69	118.49	119.27
6056	NASDAQ	NBIX	Tue, Jun 16, 2020	117.72	119.42	114.75	118.89
6055	NASDAQ	NBIX	Mon, Jun 15, 2020	113.88	115.98	113.12	115.33
6054	NASDAQ	NBIX	Fri, Jun 12, 2020	113.93	115.77	111.62	114.82
6053	NASDAQ	NBIX	Thu, Jun 11, 2020	116.79	116.85	113.11	113.16
6052	NASDAQ	NBIX	Wed, Jun 10, 2020	119.50	121.61	117.81	118.34
6051	NASDAQ	NBIX	Tue, Jun 9, 2020	119.04	121.79	118.43	118.82
6050	NASDAQ	NBIX	Mon, Jun 8, 2020	115.07	118.63	113.24	118.51
6049	NASDAQ	NBIX	Fri, Jun 5, 2020	118.97	118.97	113.65	115.86
6048	NASDAQ	NBIX	Thu, Jun 4, 2020	118.75	121.04	117.70	120.11
6047	NASDAQ	NBIX	Wed, Jun 3, 2020	122.68	123.11	118.95	119.03
6046	NASDAQ	NBIX	Tue, Jun 2, 2020	123.85	124.74	121.66	123.37
6045	NASDAQ	NBIX	Mon, Jun 1, 2020	126.10	126.50	119.53	123.40
6044	NASDAQ	NBIX	Fri, May 29, 2020	121.22	124.99	119.84	124.76
6043	NASDAQ	NBIX	Thu, May 28, 2020	119.34	122.97	119.08	120.22
6042	NASDAQ	NBIX	Wed, May 27, 2020	118.06	119.59	112.27	119.11
6041	NASDAQ	NBIX	Tue, May 26, 2020	127.73	128.29	118.24	118.89
6040	NASDAQ	NBIX	Fri, May 22, 2020	121.49	124.89	120.14	124.80
6039	NASDAQ	NBIX	Thu, May 21, 2020	124.00	124.97	120.92	121.17
6038	NASDAQ	NBIX	Wed, May 20, 2020	121.80	124.65	120.32	124.16
6037	NASDAQ	NBIX	Tue, May 19, 2020	123.28	127.28	119.83	119.93
6036	NASDAQ	NBIX	Mon, May 18, 2020	119.14	125.22	118.78	124.41
6035	NASDAQ	NBIX	Fri, May 15, 2020	111.03	116.93	110.36	116.50
6034	NASDAQ	NBIX	Thu, May 14, 2020	112.44	113.44	110.03	111.65
6033	NASDAQ	NBIX	Wed, May 13, 2020	113.55	117.24	111.53	114.02
6032	NASDAQ	NBIX	Tue, May 12, 2020	114.72	117.60	112.33	112.48
6031	NASDAQ	NBIX	Mon, May 11, 2020	109.53	115.18	109.06	113.57
6030	NASDAQ	NBIX	Fri, May 8, 2020	110.86	111.10	108.23	109.40
6029	NASDAQ	NBIX	Thu, May 7, 2020	105.00	112.87	104.77	108.94
6028	NASDAQ	NBIX	Wed, May 6, 2020	102.81	104.95	102.00	103.48
6027	NASDAQ	NBIX	Tue, May 5, 2020	100.00	102.43	99.38	101.78
6026	NASDAQ	NBIX	Mon, May 4, 2020	95.77	99.55	94.46	99.38
6025	NASDAQ	NBIX	Fri, May 1, 2020	96.92	96.92	93.54	95.59
6024	NASDAQ	NBIX	Thu, Apr 30, 2020	100.94	101.76	97.72	98.14
6023	NASDAQ	NBIX	Wed, Apr 29, 2020	100.39	101.71	98.20	100.91
6022	NASDAQ	NBIX	Tue, Apr 28, 2020	102.49	102.49	97.21	98.63
6021	NASDAQ	NBIX	Mon, Apr 27, 2020	101.33	102.70	100.28	101.67
6020	NASDAQ	NBIX	Fri, Apr 24, 2020	96.02	98.48	94.23	98.18
6019	NASDAQ	NBIX	Thu, Apr 23, 2020	94.50	95.96	93.41	94.90
6018	NASDAQ	NBIX	Wed, Apr 22, 2020	97.15	97.38	93.82	94.37
6017	NASDAQ	NBIX	Tue, Apr 21, 2020	100.05	100.66	96.00	97.00
6016	NASDAQ	NBIX	Mon, Apr 20, 2020	98.76	102.77	97.53	101.63
6015	NASDAQ	NBIX	Fri, Apr 17, 2020	96.49	99.26	95.69	98.96
6014	NASDAQ	NBIX	Thu, Apr 16, 2020	95.81	96.51	93.14	95.22
6013	NASDAQ	NBIX	Wed, Apr 15, 2020	94.89	95.72	92.67	95.13
6012	NASDAQ	NBIX	Tue, Apr 14, 2020	97.57	98.00	95.56	96.16
6011	NASDAQ	NBIX	Mon, Apr 13, 2020	96.11	97.07	94.05	95.95
6010	NASDAQ	NBIX	Thu, Apr 9, 2020	97.07	98.00	95.44	96.68
6009	NASDAQ	NBIX	Wed, Apr 8, 2020	94.96	96.61	93.11	96.03
6008	NASDAQ	NBIX	Tue, Apr 7, 2020	92.95	95.91	91.62	94.31
6007	NASDAQ	NBIX	Mon, Apr 6, 2020	87.99	91.58	86.50	91.22
6006	NASDAQ	NBIX	Fri, Apr 3, 2020	85.54	86.91	84.66	85.78
6005	NASDAQ	NBIX	Thu, Apr 2, 2020	84.20	86.49	82.51	86.31
6004	NASDAQ	NBIX	Wed, Apr 1, 2020	83.72	86.87	83.66	85.09
6003	NASDAQ	NBIX	Tue, Mar 31, 2020	91.27	92.39	86.02	86.55
6002	NASDAQ	NBIX	Mon, Mar 30, 2020	90.00	92.44	89.35	91.59
6001	NASDAQ	NBIX	Fri, Mar 27, 2020	91.46	92.23	87.56	88.54
6000	NASDAQ	NBIX	Thu, Mar 26, 2020	90.13	94.08	88.71	92.52
5999	NASDAQ	NBIX	Wed, Mar 25, 2020	86.59	90.75	85.98	90.23
5998	NASDAQ	NBIX	Tue, Mar 24, 2020	81.18	86.63	80.86	86.23
5997	NASDAQ	NBIX	Mon, Mar 23, 2020	81.84	81.84	75.13	79.01
5996	NASDAQ	NBIX	Fri, Mar 20, 2020	79.09	84.90	76.92	80.64
5995	NASDAQ	NBIX	Thu, Mar 19, 2020	74.37	81.24	73.18	79.00
5994	NASDAQ	NBIX	Wed, Mar 18, 2020	74.59	78.44	72.14	75.11
5993	NASDAQ	NBIX	Tue, Mar 17, 2020	78.62	82.18	75.00	79.61
5992	NASDAQ	NBIX	Mon, Mar 16, 2020	78.28	85.34	75.29	77.05
5991	NASDAQ	NBIX	Fri, Mar 13, 2020	84.24	86.03	79.42	85.34
5990	NASDAQ	NBIX	Thu, Mar 12, 2020	80.46	85.63	79.15	80.95
5989	NASDAQ	NBIX	Wed, Mar 11, 2020	90.41	91.87	84.93	85.90
5988	NASDAQ	NBIX	Tue, Mar 10, 2020	91.06	92.53	87.16	92.24
5987	NASDAQ	NBIX	Mon, Mar 9, 2020	86.50	91.52	86.50	88.45
5986	NASDAQ	NBIX	Fri, Mar 6, 2020	94.16	96.79	91.96	93.06
5985	NASDAQ	NBIX	Thu, Mar 5, 2020	96.24	97.87	93.41	95.03
5984	NASDAQ	NBIX	Wed, Mar 4, 2020	95.09	98.37	93.23	98.30
5983	NASDAQ	NBIX	Tue, Mar 3, 2020	95.99	96.40	90.54	92.57
5982	NASDAQ	NBIX	Mon, Mar 2, 2020	94.16	96.55	93.02	96.31
5981	NASDAQ	NBIX	Fri, Feb 28, 2020	89.66	94.87	87.75	94.70
5980	NASDAQ	NBIX	Thu, Feb 27, 2020	92.40	93.93	89.00	91.95
5979	NASDAQ	NBIX	Wed, Feb 26, 2020	95.38	96.25	92.49	93.95
5978	NASDAQ	NBIX	Tue, Feb 25, 2020	97.44	98.44	93.50	94.29
5977	NASDAQ	NBIX	Mon, Feb 24, 2020	101.97	102.56	95.65	96.93
5976	NASDAQ	NBIX	Fri, Feb 21, 2020	103.10	104.42	100.49	104.12
5975	NASDAQ	NBIX	Thu, Feb 20, 2020	104.28	105.00	102.25	103.15
5974	NASDAQ	NBIX	Wed, Feb 19, 2020	105.20	105.90	103.12	104.20
5973	NASDAQ	NBIX	Tue, Feb 18, 2020	104.06	105.00	102.63	104.75
5972	NASDAQ	NBIX	Fri, Feb 14, 2020	106.99	107.08	104.00	104.30
5971	NASDAQ	NBIX	Thu, Feb 13, 2020	107.27	108.79	105.96	106.45
5970	NASDAQ	NBIX	Wed, Feb 12, 2020	107.10	109.10	106.90	107.62
5969	NASDAQ	NBIX	Tue, Feb 11, 2020	106.51	107.31	105.82	106.97
5968	NASDAQ	NBIX	Mon, Feb 10, 2020	103.56	106.08	103.21	105.99
5967	NASDAQ	NBIX	Fri, Feb 7, 2020	103.27	104.15	101.55	103.98
5966	NASDAQ	NBIX	Thu, Feb 6, 2020	101.25	103.16	99.19	102.90
5965	NASDAQ	NBIX	Wed, Feb 5, 2020	100.40	106.00	100.40	102.47
5964	NASDAQ	NBIX	Tue, Feb 4, 2020	101.11	104.25	100.62	103.10
5963	NASDAQ	NBIX	Mon, Feb 3, 2020	101.46	101.98	100.07	100.45
5962	NASDAQ	NBIX	Fri, Jan 31, 2020	101.08	101.98	99.00	100.08
5961	NASDAQ	NBIX	Thu, Jan 30, 2020	102.75	102.88	100.35	101.51
5960	NASDAQ	NBIX	Wed, Jan 29, 2020	101.31	103.99	101.31	103.23
5959	NASDAQ	NBIX	Tue, Jan 28, 2020	98.96	102.21	98.37	101.59
5958	NASDAQ	NBIX	Mon, Jan 27, 2020	98.01	99.54	97.48	98.65
5957	NASDAQ	NBIX	Fri, Jan 24, 2020	102.17	102.92	98.67	99.17
5956	NASDAQ	NBIX	Thu, Jan 23, 2020	103.21	103.39	101.07	102.18
5955	NASDAQ	NBIX	Wed, Jan 22, 2020	105.76	106.26	102.81	103.43
5954	NASDAQ	NBIX	Tue, Jan 21, 2020	104.50	105.75	103.27	105.62
5953	NASDAQ	NBIX	Fri, Jan 17, 2020	106.08	107.30	104.20	104.67
5952	NASDAQ	NBIX	Thu, Jan 16, 2020	107.01	107.67	104.99	106.33
5951	NASDAQ	NBIX	Wed, Jan 15, 2020	107.98	108.93	106.82	107.36
5950	NASDAQ	NBIX	Tue, Jan 14, 2020	103.25	108.15	102.97	107.84
5949	NASDAQ	NBIX	Mon, Jan 13, 2020	113.70	113.70	101.97	103.07
5948	NASDAQ	NBIX	Fri, Jan 10, 2020	114.04	115.24	112.09	112.48
5947	NASDAQ	NBIX	Thu, Jan 9, 2020	112.81	114.25	112.28	113.76
5946	NASDAQ	NBIX	Wed, Jan 8, 2020	110.49	112.06	109.87	111.29
5945	NASDAQ	NBIX	Tue, Jan 7, 2020	110.66	111.00	108.56	110.06
5944	NASDAQ	NBIX	Mon, Jan 6, 2020	108.93	111.12	108.33	110.77
5943	NASDAQ	NBIX	Fri, Jan 3, 2020	107.01	110.10	106.44	109.78
5942	NASDAQ	NBIX	Thu, Jan 2, 2020	108.00	108.74	107.17	108.30
5941	NASDAQ	NBIX	Tue, Dec 31, 2019	106.71	107.91	106.37	107.49
5940	NASDAQ	NBIX	Mon, Dec 30, 2019	108.09	109.03	106.14	107.16
5939	NASDAQ	NBIX	Fri, Dec 27, 2019	108.70	109.73	107.55	108.44
5938	NASDAQ	NBIX	Thu, Dec 26, 2019	109.01	109.19	107.47	107.95
5937	NASDAQ	NBIX	Tue, Dec 24, 2019	108.62	109.44	107.74	109.06
5936	NASDAQ	NBIX	Mon, Dec 23, 2019	110.92	110.92	107.60	108.41
5935	NASDAQ	NBIX	Fri, Dec 20, 2019	107.38	110.38	106.69	109.81
5934	NASDAQ	NBIX	Thu, Dec 19, 2019	106.29	107.36	104.73	106.25
5933	NASDAQ	NBIX	Wed, Dec 18, 2019	108.61	109.50	105.14	105.60
5932	NASDAQ	NBIX	Tue, Dec 17, 2019	109.53	109.53	105.96	108.50
5931	NASDAQ	NBIX	Mon, Dec 16, 2019	110.65	111.34	108.56	108.79
5930	NASDAQ	NBIX	Fri, Dec 13, 2019	109.00	111.67	108.17	110.59
5929	NASDAQ	NBIX	Thu, Dec 12, 2019	113.19	114.10	111.38	111.43
5928	NASDAQ	NBIX	Wed, Dec 11, 2019	110.20	115.24	106.15	113.25
5927	NASDAQ	NBIX	Tue, Dec 10, 2019	113.69	114.71	113.08	113.65
5926	NASDAQ	NBIX	Mon, Dec 9, 2019	117.47	118.00	113.58	113.75
5925	NASDAQ	NBIX	Fri, Dec 6, 2019	117.45	118.35	115.82	116.81
5924	NASDAQ	NBIX	Thu, Dec 5, 2019	118.87	119.14	116.17	116.48
5923	NASDAQ	NBIX	Wed, Dec 4, 2019	117.66	119.65	117.20	118.57
5922	NASDAQ	NBIX	Tue, Dec 3, 2019	114.41	118.12	114.02	117.64
5921	NASDAQ	NBIX	Mon, Dec 2, 2019	117.78	118.00	114.69	116.76
5920	NASDAQ	NBIX	Fri, Nov 29, 2019	118.42	118.42	116.54	116.61
5919	NASDAQ	NBIX	Wed, Nov 27, 2019	115.50	118.22	115.39	117.75
5918	NASDAQ	NBIX	Tue, Nov 26, 2019	115.07	115.38	113.00	115.13
5917	NASDAQ	NBIX	Mon, Nov 25, 2019	115.00	116.86	114.65	114.98
5916	NASDAQ	NBIX	Fri, Nov 22, 2019	114.22	114.61	113.34	114.34
5915	NASDAQ	NBIX	Thu, Nov 21, 2019	113.00	114.34	111.18	113.75
5914	NASDAQ	NBIX	Wed, Nov 20, 2019	112.18	114.87	112.01	113.08
5913	NASDAQ	NBIX	Tue, Nov 19, 2019	114.53	115.79	112.32	112.73
5912	NASDAQ	NBIX	Mon, Nov 18, 2019	113.30	116.06	113.16	114.64
5911	NASDAQ	NBIX	Fri, Nov 15, 2019	109.58	113.12	109.50	113.05
5910	NASDAQ	NBIX	Thu, Nov 14, 2019	110.15	111.38	108.27	109.87
5909	NASDAQ	NBIX	Wed, Nov 13, 2019	111.55	111.92	108.51	110.91
5908	NASDAQ	NBIX	Tue, Nov 12, 2019	110.82	113.12	110.51	111.40
5907	NASDAQ	NBIX	Mon, Nov 11, 2019	109.86	112.37	108.99	110.85
5906	NASDAQ	NBIX	Fri, Nov 8, 2019	104.03	111.08	103.28	110.77
5905	NASDAQ	NBIX	Thu, Nov 7, 2019	102.98	104.59	102.79	103.16
5904	NASDAQ	NBIX	Wed, Nov 6, 2019	102.15	103.86	100.50	102.56
5903	NASDAQ	NBIX	Tue, Nov 5, 2019	103.98	107.27	99.67	102.37
5902	NASDAQ	NBIX	Mon, Nov 4, 2019	104.30	104.30	101.10	102.42
5901	NASDAQ	NBIX	Fri, Nov 1, 2019	99.79	103.92	99.45	103.66
5900	NASDAQ	NBIX	Thu, Oct 31, 2019	97.29	99.68	96.10	99.49
5899	NASDAQ	NBIX	Wed, Oct 30, 2019	98.69	98.73	96.65	97.70
5898	NASDAQ	NBIX	Tue, Oct 29, 2019	98.14	99.14	97.72	97.90
5897	NASDAQ	NBIX	Mon, Oct 28, 2019	99.04	99.10	97.64	98.31
5896	NASDAQ	NBIX	Fri, Oct 25, 2019	98.00	99.27	97.51	98.35
5895	NASDAQ	NBIX	Thu, Oct 24, 2019	97.89	98.90	97.23	98.04
5894	NASDAQ	NBIX	Wed, Oct 23, 2019	98.17	99.26	96.16	97.53
5893	NASDAQ	NBIX	Tue, Oct 22, 2019	97.96	99.66	97.60	98.12
5892	NASDAQ	NBIX	Mon, Oct 21, 2019	96.80	97.70	94.41	97.27
5891	NASDAQ	NBIX	Fri, Oct 18, 2019	98.38	100.41	93.60	95.78
5890	NASDAQ	NBIX	Thu, Oct 17, 2019	94.42	97.80	93.60	96.85
5889	NASDAQ	NBIX	Wed, Oct 16, 2019	92.89	93.98	92.42	93.75
5888	NASDAQ	NBIX	Tue, Oct 15, 2019	91.43	94.30	91.42	93.49
5887	NASDAQ	NBIX	Mon, Oct 14, 2019	90.15	92.28	89.50	90.92
5886	NASDAQ	NBIX	Fri, Oct 11, 2019	88.95	91.93	88.83	90.33
5885	NASDAQ	NBIX	Thu, Oct 10, 2019	86.72	88.67	86.14	88.56
5884	NASDAQ	NBIX	Wed, Oct 9, 2019	87.30	88.05	86.43	86.83
5883	NASDAQ	NBIX	Tue, Oct 8, 2019	86.88	88.26	84.68	86.80
5882	NASDAQ	NBIX	Mon, Oct 7, 2019	89.73	90.17	87.24	87.78
5881	NASDAQ	NBIX	Fri, Oct 4, 2019	90.52	91.75	89.13	89.73
5880	NASDAQ	NBIX	Thu, Oct 3, 2019	88.55	90.82	88.00	89.93
5879	NASDAQ	NBIX	Wed, Oct 2, 2019	88.56	89.24	86.00	87.77
5878	NASDAQ	NBIX	Tue, Oct 1, 2019	90.47	92.49	88.87	89.23
5877	NASDAQ	NBIX	Mon, Sep 30, 2019	90.70	91.08	88.95	90.11
5876	NASDAQ	NBIX	Fri, Sep 27, 2019	90.66	92.50	88.63	90.18
5875	NASDAQ	NBIX	Thu, Sep 26, 2019	95.71	96.77	90.09	90.30
5874	NASDAQ	NBIX	Wed, Sep 25, 2019	96.69	97.15	94.74	95.81
5873	NASDAQ	NBIX	Tue, Sep 24, 2019	100.80	101.74	96.38	96.56
5872	NASDAQ	NBIX	Mon, Sep 23, 2019	100.80	101.94	100.01	100.08
5871	NASDAQ	NBIX	Fri, Sep 20, 2019	102.08	102.51	100.49	100.83
5870	NASDAQ	NBIX	Thu, Sep 19, 2019	101.27	102.36	100.89	101.50
5869	NASDAQ	NBIX	Wed, Sep 18, 2019	101.49	102.23	100.35	101.12
5868	NASDAQ	NBIX	Tue, Sep 17, 2019	98.25	101.80	98.06	101.41
5867	NASDAQ	NBIX	Mon, Sep 16, 2019	95.83	99.90	95.83	97.80
5866	NASDAQ	NBIX	Fri, Sep 13, 2019	93.59	97.64	93.39	96.41
5865	NASDAQ	NBIX	Thu, Sep 12, 2019	95.73	96.19	92.90	94.13
5864	NASDAQ	NBIX	Wed, Sep 11, 2019	95.21	97.72	94.19	95.41
5863	NASDAQ	NBIX	Tue, Sep 10, 2019	100.00	100.02	92.44	95.18
5862	NASDAQ	NBIX	Mon, Sep 9, 2019	99.41	100.51	98.23	100.00
5861	NASDAQ	NBIX	Fri, Sep 6, 2019	97.94	99.54	96.61	99.00
5860	NASDAQ	NBIX	Thu, Sep 5, 2019	97.86	98.49	96.64	97.96
5859	NASDAQ	NBIX	Wed, Sep 4, 2019	99.06	99.74	96.57	97.58
5858	NASDAQ	NBIX	Tue, Sep 3, 2019	99.20	101.01	97.03	98.02
5857	NASDAQ	NBIX	Fri, Aug 30, 2019	98.50	99.55	97.56	99.42
5856	NASDAQ	NBIX	Thu, Aug 29, 2019	98.32	99.54	97.50	98.03
5855	NASDAQ	NBIX	Wed, Aug 28, 2019	97.21	98.20	96.99	97.37
5854	NASDAQ	NBIX	Tue, Aug 27, 2019	99.16	100.00	96.97	97.93
5853	NASDAQ	NBIX	Mon, Aug 26, 2019	98.06	99.32	96.90	99.16
5852	NASDAQ	NBIX	Fri, Aug 23, 2019	97.98	100.26	97.07	97.59
5851	NASDAQ	NBIX	Thu, Aug 22, 2019	98.56	98.56	96.48	97.24
5850	NASDAQ	NBIX	Wed, Aug 21, 2019	97.73	98.85	96.73	98.35
5849	NASDAQ	NBIX	Tue, Aug 20, 2019	99.10	99.36	96.73	97.03
5848	NASDAQ	NBIX	Mon, Aug 19, 2019	98.00	99.46	97.67	98.72
5847	NASDAQ	NBIX	Fri, Aug 16, 2019	95.90	97.28	95.00	97.24
5846	NASDAQ	NBIX	Thu, Aug 15, 2019	95.11	96.23	94.39	94.88
5845	NASDAQ	NBIX	Wed, Aug 14, 2019	93.46	95.58	92.49	94.38
5844	NASDAQ	NBIX	Tue, Aug 13, 2019	94.22	96.50	92.56	94.81
5843	NASDAQ	NBIX	Mon, Aug 12, 2019	94.92	95.70	93.92	94.79
5842	NASDAQ	NBIX	Fri, Aug 9, 2019	96.94	97.46	94.29	95.50
5841	NASDAQ	NBIX	Thu, Aug 8, 2019	95.21	98.12	94.12	97.85
5840	NASDAQ	NBIX	Wed, Aug 7, 2019	95.52	95.52	93.41	94.47
5839	NASDAQ	NBIX	Tue, Aug 6, 2019	93.81	95.62	93.04	94.95
5838	NASDAQ	NBIX	Mon, Aug 5, 2019	92.77	93.43	90.95	93.00
5837	NASDAQ	NBIX	Fri, Aug 2, 2019	95.56	96.54	92.85	94.05
5836	NASDAQ	NBIX	Thu, Aug 1, 2019	96.91	99.34	95.16	95.47
5835	NASDAQ	NBIX	Wed, Jul 31, 2019	96.00	99.38	95.34	96.39
5834	NASDAQ	NBIX	Tue, Jul 30, 2019	91.75	97.63	91.36	95.95
5833	NASDAQ	NBIX	Mon, Jul 29, 2019	87.57	88.24	85.20	86.97
5832	NASDAQ	NBIX	Fri, Jul 26, 2019	85.79	87.94	85.20	87.48
5831	NASDAQ	NBIX	Thu, Jul 25, 2019	86.47	86.47	84.17	85.24
5830	NASDAQ	NBIX	Wed, Jul 24, 2019	85.45	86.61	83.83	86.20
5829	NASDAQ	NBIX	Tue, Jul 23, 2019	87.00	87.42	85.19	85.71
5828	NASDAQ	NBIX	Mon, Jul 22, 2019	86.07	87.50	85.89	86.83
5827	NASDAQ	NBIX	Fri, Jul 19, 2019	88.78	89.10	85.28	85.71
5826	NASDAQ	NBIX	Thu, Jul 18, 2019	87.83	89.23	87.83	88.51
5825	NASDAQ	NBIX	Wed, Jul 17, 2019	87.37	88.77	86.53	88.12
5824	NASDAQ	NBIX	Tue, Jul 16, 2019	87.94	88.18	86.39	87.09
5823	NASDAQ	NBIX	Mon, Jul 15, 2019	86.33	88.50	86.00	87.55
5822	NASDAQ	NBIX	Fri, Jul 12, 2019	85.85	86.82	84.73	85.70
5821	NASDAQ	NBIX	Thu, Jul 11, 2019	87.83	88.28	84.80	85.95
5820	NASDAQ	NBIX	Wed, Jul 10, 2019	86.52	87.99	85.14	87.12
5819	NASDAQ	NBIX	Tue, Jul 9, 2019	83.66	87.54	83.66	86.93
5818	NASDAQ	NBIX	Mon, Jul 8, 2019	84.21	85.41	83.76	84.24
5817	NASDAQ	NBIX	Fri, Jul 5, 2019	85.36	87.10	84.94	85.19
5816	NASDAQ	NBIX	Wed, Jul 3, 2019	84.59	86.09	84.00	85.80
5815	NASDAQ	NBIX	Tue, Jul 2, 2019	85.11	85.55	83.19	83.82
5814	NASDAQ	NBIX	Mon, Jul 1, 2019	85.33	85.89	83.79	85.20
5813	NASDAQ	NBIX	Fri, Jun 28, 2019	82.72	84.86	82.11	84.43
5812	NASDAQ	NBIX	Thu, Jun 27, 2019	79.62	82.66	79.48	82.40
5811	NASDAQ	NBIX	Wed, Jun 26, 2019	80.97	81.72	79.06	79.91
5810	NASDAQ	NBIX	Tue, Jun 25, 2019	83.75	84.34	80.32	80.83
5809	NASDAQ	NBIX	Mon, Jun 24, 2019	85.25	85.94	84.40	84.50
5808	NASDAQ	NBIX	Fri, Jun 21, 2019	84.99	85.39	83.51	85.00
5807	NASDAQ	NBIX	Thu, Jun 20, 2019	86.48	87.17	84.67	85.17
5806	NASDAQ	NBIX	Wed, Jun 19, 2019	85.93	86.83	84.91	85.42
5805	NASDAQ	NBIX	Tue, Jun 18, 2019	86.56	88.29	85.52	85.76
5804	NASDAQ	NBIX	Mon, Jun 17, 2019	85.00	86.58	84.55	86.02
5803	NASDAQ	NBIX	Fri, Jun 14, 2019	83.94	84.52	82.77	83.92
5802	NASDAQ	NBIX	Thu, Jun 13, 2019	84.02	84.42	81.62	84.08
5801	NASDAQ	NBIX	Wed, Jun 12, 2019	82.02	83.64	81.33	83.55
5800	NASDAQ	NBIX	Tue, Jun 11, 2019	82.70	83.06	81.43	82.36
5799	NASDAQ	NBIX	Mon, Jun 10, 2019	82.71	83.85	81.95	82.06
5798	NASDAQ	NBIX	Fri, Jun 7, 2019	81.24	82.46	80.46	82.41
5797	NASDAQ	NBIX	Thu, Jun 6, 2019	81.87	82.47	79.49	80.83
5796	NASDAQ	NBIX	Wed, Jun 5, 2019	84.59	84.65	81.08	81.85
5795	NASDAQ	NBIX	Tue, Jun 4, 2019	82.90	84.72	82.35	84.21
5794	NASDAQ	NBIX	Mon, Jun 3, 2019	85.51	85.78	81.53	82.16
5793	NASDAQ	NBIX	Fri, May 31, 2019	82.56	85.24	82.28	84.78
5792	NASDAQ	NBIX	Thu, May 30, 2019	78.89	83.42	78.46	83.20
5791	NASDAQ	NBIX	Wed, May 29, 2019	78.52	79.05	76.33	78.50
5790	NASDAQ	NBIX	Tue, May 28, 2019	80.01	81.25	79.25	79.43
5789	NASDAQ	NBIX	Fri, May 24, 2019	78.77	80.23	78.77	79.89
5788	NASDAQ	NBIX	Thu, May 23, 2019	78.99	79.22	77.42	78.75
5787	NASDAQ	NBIX	Wed, May 22, 2019	78.44	80.16	77.51	79.79
5786	NASDAQ	NBIX	Tue, May 21, 2019	77.55	79.09	77.05	78.52
5785	NASDAQ	NBIX	Mon, May 20, 2019	78.41	79.04	75.90	76.68
5784	NASDAQ	NBIX	Fri, May 17, 2019	79.20	79.97	78.02	79.03
5783	NASDAQ	NBIX	Thu, May 16, 2019	79.38	80.67	78.87	80.00
5782	NASDAQ	NBIX	Wed, May 15, 2019	78.05	79.68	78.05	78.89
5781	NASDAQ	NBIX	Tue, May 14, 2019	77.06	79.48	76.01	78.81
5780	NASDAQ	NBIX	Mon, May 13, 2019	76.65	77.85	74.22	76.23
5779	NASDAQ	NBIX	Fri, May 10, 2019	78.55	79.59	76.75	78.80
5778	NASDAQ	NBIX	Thu, May 9, 2019	79.62	80.30	78.42	78.85
5777	NASDAQ	NBIX	Wed, May 8, 2019	78.40	81.30	77.15	80.59
5776	NASDAQ	NBIX	Tue, May 7, 2019	78.39	79.13	77.80	78.17
5775	NASDAQ	NBIX	Mon, May 6, 2019	77.30	80.25	76.32	79.50
5774	NASDAQ	NBIX	Fri, May 3, 2019	77.26	79.36	76.99	78.97
5773	NASDAQ	NBIX	Thu, May 2, 2019	74.11	77.36	72.08	77.23
5772	NASDAQ	NBIX	Wed, May 1, 2019	72.49	75.94	72.20	74.56
5771	NASDAQ	NBIX	Tue, Apr 30, 2019	73.72	76.10	71.85	72.24
5770	NASDAQ	NBIX	Mon, Apr 29, 2019	77.19	78.91	76.31	76.77
5769	NASDAQ	NBIX	Fri, Apr 26, 2019	77.90	80.03	72.83	77.42
5768	NASDAQ	NBIX	Thu, Apr 25, 2019	78.76	79.59	77.24	77.97
5767	NASDAQ	NBIX	Wed, Apr 24, 2019	81.15	81.50	77.42	79.13
5766	NASDAQ	NBIX	Tue, Apr 23, 2019	80.04	82.06	79.19	80.71
5765	NASDAQ	NBIX	Mon, Apr 22, 2019	80.25	81.10	78.61	80.08
5764	NASDAQ	NBIX	Thu, Apr 18, 2019	81.37	82.24	77.64	78.43
5763	NASDAQ	NBIX	Wed, Apr 17, 2019	85.26	85.28	79.89	81.14
5762	NASDAQ	NBIX	Tue, Apr 16, 2019	85.81	86.88	84.16	84.71
5761	NASDAQ	NBIX	Mon, Apr 15, 2019	86.81	87.08	84.19	84.81
5760	NASDAQ	NBIX	Fri, Apr 12, 2019	86.99	87.81	85.81	86.24
5759	NASDAQ	NBIX	Thu, Apr 11, 2019	91.54	91.76	86.18	86.28
5758	NASDAQ	NBIX	Wed, Apr 10, 2019	89.56	91.98	89.37	91.23
5757	NASDAQ	NBIX	Tue, Apr 9, 2019	90.69	91.23	89.18	89.31
5756	NASDAQ	NBIX	Mon, Apr 8, 2019	90.87	91.66	89.27	91.24
5755	NASDAQ	NBIX	Fri, Apr 5, 2019	88.23	91.57	88.23	91.27
5754	NASDAQ	NBIX	Thu, Apr 4, 2019	91.10	91.42	86.88	87.94
5753	NASDAQ	NBIX	Wed, Apr 3, 2019	90.25	91.62	90.24	91.22
5752	NASDAQ	NBIX	Tue, Apr 2, 2019	88.73	90.50	88.40	89.99
5751	NASDAQ	NBIX	Mon, Apr 1, 2019	88.83	89.99	87.60	88.69
5750	NASDAQ	NBIX	Fri, Mar 29, 2019	86.19	88.24	85.71	88.10
5749	NASDAQ	NBIX	Thu, Mar 28, 2019	85.16	85.71	84.60	85.55
5748	NASDAQ	NBIX	Wed, Mar 27, 2019	86.73	87.45	84.65	84.93
5747	NASDAQ	NBIX	Tue, Mar 26, 2019	86.07	87.26	85.51	87.13
5746	NASDAQ	NBIX	Mon, Mar 25, 2019	84.81	85.69	83.50	85.09
5745	NASDAQ	NBIX	Fri, Mar 22, 2019	89.27	89.54	84.96	85.11
5744	NASDAQ	NBIX	Thu, Mar 21, 2019	86.50	90.48	86.37	89.83
5743	NASDAQ	NBIX	Wed, Mar 20, 2019	87.29	87.49	84.68	84.83
5742	NASDAQ	NBIX	Tue, Mar 19, 2019	85.03	87.71	84.95	87.62
5741	NASDAQ	NBIX	Mon, Mar 18, 2019	84.29	86.16	83.92	84.81
5740	NASDAQ	NBIX	Fri, Mar 15, 2019	83.37	84.78	82.95	84.39
5739	NASDAQ	NBIX	Thu, Mar 14, 2019	84.30	85.12	82.77	82.97
5738	NASDAQ	NBIX	Wed, Mar 13, 2019	81.48	84.08	81.48	83.93
5737	NASDAQ	NBIX	Tue, Mar 12, 2019	80.51	81.90	79.37	80.97
5736	NASDAQ	NBIX	Mon, Mar 11, 2019	77.08	80.50	76.83	80.02
5735	NASDAQ	NBIX	Fri, Mar 8, 2019	76.47	77.50	76.10	76.86
5734	NASDAQ	NBIX	Thu, Mar 7, 2019	75.46	77.69	74.89	77.06
5733	NASDAQ	NBIX	Wed, Mar 6, 2019	76.86	77.08	74.70	75.53
5732	NASDAQ	NBIX	Tue, Mar 5, 2019	78.91	79.69	76.57	76.66
5731	NASDAQ	NBIX	Mon, Mar 4, 2019	79.54	80.32	77.72	78.90
5730	NASDAQ	NBIX	Fri, Mar 1, 2019	78.03	79.32	77.51	79.13
5729	NASDAQ	NBIX	Thu, Feb 28, 2019	80.04	81.14	77.24	77.25
5728	NASDAQ	NBIX	Wed, Feb 27, 2019	79.88	81.46	79.88	80.66
5727	NASDAQ	NBIX	Tue, Feb 26, 2019	80.57	81.31	79.50	80.22
5726	NASDAQ	NBIX	Mon, Feb 25, 2019	79.49	81.57	79.13	80.95
5725	NASDAQ	NBIX	Fri, Feb 22, 2019	77.17	79.50	76.27	78.91
5724	NASDAQ	NBIX	Thu, Feb 21, 2019	79.37	80.25	77.15	77.31
5723	NASDAQ	NBIX	Wed, Feb 20, 2019	81.24	82.16	79.17	79.36
5722	NASDAQ	NBIX	Tue, Feb 19, 2019	84.32	85.05	80.74	80.89
5721	NASDAQ	NBIX	Fri, Feb 15, 2019	84.42	85.27	83.45	84.32
5720	NASDAQ	NBIX	Thu, Feb 14, 2019	83.83	84.84	83.57	84.55
5719	NASDAQ	NBIX	Wed, Feb 13, 2019	85.32	85.82	83.86	83.95
5718	NASDAQ	NBIX	Tue, Feb 12, 2019	85.01	85.81	84.10	84.57
5717	NASDAQ	NBIX	Mon, Feb 11, 2019	84.81	85.42	83.86	84.65
5716	NASDAQ	NBIX	Fri, Feb 8, 2019	80.43	84.56	80.10	84.39
5715	NASDAQ	NBIX	Thu, Feb 7, 2019	83.58	85.26	81.04	81.05
5714	NASDAQ	NBIX	Wed, Feb 6, 2019	87.77	87.77	80.20	84.40
5713	NASDAQ	NBIX	Tue, Feb 5, 2019	88.55	88.80	87.24	87.78
5712	NASDAQ	NBIX	Mon, Feb 4, 2019	88.59	89.34	87.57	88.47
5711	NASDAQ	NBIX	Fri, Feb 1, 2019	88.41	89.25	88.02	88.19
5710	NASDAQ	NBIX	Thu, Jan 31, 2019	87.23	88.40	86.83	88.22
5709	NASDAQ	NBIX	Wed, Jan 30, 2019	85.68	87.32	84.57	87.23
5708	NASDAQ	NBIX	Tue, Jan 29, 2019	85.06	86.36	82.78	85.13
5707	NASDAQ	NBIX	Mon, Jan 28, 2019	88.94	89.16	86.26	88.86
5706	NASDAQ	NBIX	Fri, Jan 25, 2019	89.32	90.59	85.33	90.36
5705	NASDAQ	NBIX	Thu, Jan 24, 2019	88.68	89.10	85.80	89.00
5704	NASDAQ	NBIX	Wed, Jan 23, 2019	90.35	92.71	87.62	89.32
5703	NASDAQ	NBIX	Tue, Jan 22, 2019	90.98	91.41	89.58	91.28
5702	NASDAQ	NBIX	Fri, Jan 18, 2019	89.93	91.58	88.21	91.53
5701	NASDAQ	NBIX	Thu, Jan 17, 2019	88.02	89.69	87.84	88.60
5700	NASDAQ	NBIX	Wed, Jan 16, 2019	88.14	90.11	87.18	87.98
5699	NASDAQ	NBIX	Tue, Jan 15, 2019	85.11	88.77	84.08	87.70
5698	NASDAQ	NBIX	Mon, Jan 14, 2019	85.96	87.15	84.26	85.05
5697	NASDAQ	NBIX	Fri, Jan 11, 2019	84.25	86.99	83.60	86.83
5696	NASDAQ	NBIX	Thu, Jan 10, 2019	84.62	84.62	82.40	84.27
5695	NASDAQ	NBIX	Wed, Jan 9, 2019	84.99	86.82	84.25	85.48
5694	NASDAQ	NBIX	Tue, Jan 8, 2019	82.89	85.41	82.36	84.42
5693	NASDAQ	NBIX	Mon, Jan 7, 2019	77.27	82.59	76.79	81.86
5692	NASDAQ	NBIX	Fri, Jan 4, 2019	70.16	74.94	69.50	74.71
5691	NASDAQ	NBIX	Thu, Jan 3, 2019	70.37	71.95	69.27	69.31
5690	NASDAQ	NBIX	Wed, Jan 2, 2019	70.24	70.48	67.10	70.09
5689	NASDAQ	NBIX	Mon, Dec 31, 2018	68.70	71.41	68.36	71.41
5688	NASDAQ	NBIX	Fri, Dec 28, 2018	70.94	70.95	67.35	68.43
5687	NASDAQ	NBIX	Thu, Dec 27, 2018	70.00	70.78	68.08	70.73
5686	NASDAQ	NBIX	Wed, Dec 26, 2018	68.56	71.08	67.78	71.00
5685	NASDAQ	NBIX	Mon, Dec 24, 2018	69.08	69.93	66.71	68.32
5684	NASDAQ	NBIX	Fri, Dec 21, 2018	71.01	71.81	69.45	70.02
5683	NASDAQ	NBIX	Thu, Dec 20, 2018	71.47	71.89	68.95	70.52
5682	NASDAQ	NBIX	Wed, Dec 19, 2018	71.03	72.84	69.74	71.98
5681	NASDAQ	NBIX	Tue, Dec 18, 2018	72.22	72.65	69.95	71.27
5680	NASDAQ	NBIX	Mon, Dec 17, 2018	70.99	73.01	68.73	71.77
5679	NASDAQ	NBIX	Fri, Dec 14, 2018	72.43	75.28	71.00	71.34
5678	NASDAQ	NBIX	Thu, Dec 13, 2018	74.37	76.36	70.69	73.01
5677	NASDAQ	NBIX	Wed, Dec 12, 2018	67.61	74.18	64.72	73.83
5676	NASDAQ	NBIX	Tue, Dec 11, 2018	86.54	87.86	85.18	85.76
5675	NASDAQ	NBIX	Mon, Dec 10, 2018	84.44	86.40	82.15	85.81
5674	NASDAQ	NBIX	Fri, Dec 7, 2018	86.46	88.34	83.00	84.18
5673	NASDAQ	NBIX	Thu, Dec 6, 2018	84.83	87.12	83.80	86.97
5672	NASDAQ	NBIX	Tue, Dec 4, 2018	89.71	90.98	86.00	86.24
5671	NASDAQ	NBIX	Mon, Dec 3, 2018	90.00	91.52	89.67	90.02
5670	NASDAQ	NBIX	Fri, Nov 30, 2018	87.05	89.35	87.03	88.27
5669	NASDAQ	NBIX	Thu, Nov 29, 2018	88.75	89.22	86.23	86.72
5668	NASDAQ	NBIX	Wed, Nov 28, 2018	86.05	89.27	84.28	89.27
5667	NASDAQ	NBIX	Tue, Nov 27, 2018	91.17	92.09	84.61	85.87
5666	NASDAQ	NBIX	Mon, Nov 26, 2018	91.23	92.25	90.30	92.04
5665	NASDAQ	NBIX	Fri, Nov 23, 2018	89.85	91.81	88.12	90.33
5664	NASDAQ	NBIX	Wed, Nov 21, 2018	89.71	90.92	87.83	90.17
5663	NASDAQ	NBIX	Tue, Nov 20, 2018	85.48	90.24	85.20	88.49
5662	NASDAQ	NBIX	Mon, Nov 19, 2018	90.46	91.44	86.73	87.33
5661	NASDAQ	NBIX	Fri, Nov 16, 2018	90.65	92.66	89.62	89.98
5660	NASDAQ	NBIX	Thu, Nov 15, 2018	87.00	92.23	86.39	91.71
5659	NASDAQ	NBIX	Wed, Nov 14, 2018	99.01	99.01	85.82	86.13
5658	NASDAQ	NBIX	Tue, Nov 13, 2018	103.02	104.98	99.16	99.50
5657	NASDAQ	NBIX	Mon, Nov 12, 2018	104.17	105.70	102.19	103.00
5656	NASDAQ	NBIX	Fri, Nov 9, 2018	107.36	108.00	102.30	105.41
5655	NASDAQ	NBIX	Thu, Nov 8, 2018	108.44	110.00	107.25	108.31
5654	NASDAQ	NBIX	Wed, Nov 7, 2018	106.53	111.00	106.49	108.50
5653	NASDAQ	NBIX	Tue, Nov 6, 2018	102.00	110.55	100.00	106.56
5652	NASDAQ	NBIX	Mon, Nov 5, 2018	115.52	116.00	108.62	110.55
5651	NASDAQ	NBIX	Fri, Nov 2, 2018	113.44	116.26	111.79	115.83
5650	NASDAQ	NBIX	Thu, Nov 1, 2018	107.41	112.50	106.91	112.42
5649	NASDAQ	NBIX	Wed, Oct 31, 2018	107.43	111.16	106.62	107.15
5648	NASDAQ	NBIX	Tue, Oct 30, 2018	104.29	107.41	103.12	106.29
5647	NASDAQ	NBIX	Mon, Oct 29, 2018	108.83	110.00	103.33	104.87
5646	NASDAQ	NBIX	Fri, Oct 26, 2018	103.99	108.50	102.34	107.22
5645	NASDAQ	NBIX	Thu, Oct 25, 2018	102.68	108.18	102.04	106.14
5644	NASDAQ	NBIX	Wed, Oct 24, 2018	108.62	108.63	101.47	101.85
5643	NASDAQ	NBIX	Tue, Oct 23, 2018	107.00	109.20	105.48	108.56
5642	NASDAQ	NBIX	Mon, Oct 22, 2018	112.00	112.53	107.81	109.17
5641	NASDAQ	NBIX	Fri, Oct 19, 2018	115.43	116.48	111.90	112.01
5640	NASDAQ	NBIX	Thu, Oct 18, 2018	114.75	115.98	112.34	114.58
5639	NASDAQ	NBIX	Wed, Oct 17, 2018	114.30	116.00	113.07	114.69
5638	NASDAQ	NBIX	Tue, Oct 16, 2018	111.03	114.42	110.67	114.29
5637	NASDAQ	NBIX	Mon, Oct 15, 2018	111.08	111.81	109.10	110.05
5636	NASDAQ	NBIX	Fri, Oct 12, 2018	110.36	112.14	108.27	111.48
5635	NASDAQ	NBIX	Thu, Oct 11, 2018	103.30	109.78	102.00	108.06
5634	NASDAQ	NBIX	Wed, Oct 10, 2018	109.38	109.82	106.30	106.30
5633	NASDAQ	NBIX	Tue, Oct 9, 2018	110.72	112.98	108.81	109.12
5632	NASDAQ	NBIX	Mon, Oct 8, 2018	114.84	115.08	110.52	112.27
5631	NASDAQ	NBIX	Fri, Oct 5, 2018	115.42	117.75	112.97	115.55
5630	NASDAQ	NBIX	Thu, Oct 4, 2018	119.00	119.37	112.67	114.58
5629	NASDAQ	NBIX	Wed, Oct 3, 2018	118.98	120.10	113.06	119.09
5628	NASDAQ	NBIX	Tue, Oct 2, 2018	124.35	124.72	118.75	119.10
5627	NASDAQ	NBIX	Mon, Oct 1, 2018	124.00	125.59	123.12	124.36
5626	NASDAQ	NBIX	Fri, Sep 28, 2018	120.05	124.62	119.89	122.95
5625	NASDAQ	NBIX	Thu, Sep 27, 2018	121.20	123.08	120.44	120.48
5624	NASDAQ	NBIX	Wed, Sep 26, 2018	122.72	123.41	121.45	121.54
5623	NASDAQ	NBIX	Tue, Sep 25, 2018	121.48	124.38	120.89	122.64
5622	NASDAQ	NBIX	Mon, Sep 24, 2018	119.19	121.75	119.15	121.05
5621	NASDAQ	NBIX	Fri, Sep 21, 2018	120.87	121.59	118.66	119.62
5620	NASDAQ	NBIX	Thu, Sep 20, 2018	118.62	120.85	117.60	120.23
5619	NASDAQ	NBIX	Wed, Sep 19, 2018	120.44	121.96	116.52	117.41
5618	NASDAQ	NBIX	Tue, Sep 18, 2018	117.26	120.99	117.26	120.26
5617	NASDAQ	NBIX	Mon, Sep 17, 2018	118.57	119.16	115.66	117.36
5616	NASDAQ	NBIX	Fri, Sep 14, 2018	120.86	121.12	118.18	118.48
5615	NASDAQ	NBIX	Thu, Sep 13, 2018	126.98	126.98	120.12	120.88
5614	NASDAQ	NBIX	Wed, Sep 12, 2018	122.96	122.96	118.87	121.67
5613	NASDAQ	NBIX	Tue, Sep 11, 2018	118.00	122.06	118.00	121.84
5612	NASDAQ	NBIX	Mon, Sep 10, 2018	118.98	121.53	116.62	118.54
5611	NASDAQ	NBIX	Fri, Sep 7, 2018	121.52	122.51	116.27	116.93
5610	NASDAQ	NBIX	Thu, Sep 6, 2018	121.52	123.11	120.20	121.30
5609	NASDAQ	NBIX	Wed, Sep 5, 2018	125.55	126.82	118.61	121.16
5608	NASDAQ	NBIX	Tue, Sep 4, 2018	125.00	126.28	123.26	125.85
5607	NASDAQ	NBIX	Fri, Aug 31, 2018	121.96	123.32	121.82	122.95
5606	NASDAQ	NBIX	Thu, Aug 30, 2018	121.20	123.01	121.20	122.10
5605	NASDAQ	NBIX	Wed, Aug 29, 2018	121.28	122.09	120.43	121.66
5604	NASDAQ	NBIX	Tue, Aug 28, 2018	121.42	122.51	120.27	120.58
5603	NASDAQ	NBIX	Mon, Aug 27, 2018	118.53	121.38	118.52	121.11
5602	NASDAQ	NBIX	Fri, Aug 24, 2018	117.51	118.89	117.26	118.71
5601	NASDAQ	NBIX	Thu, Aug 23, 2018	118.00	118.54	115.76	117.49
5600	NASDAQ	NBIX	Wed, Aug 22, 2018	113.77	117.94	113.77	116.61
5599	NASDAQ	NBIX	Tue, Aug 21, 2018	113.85	115.17	113.85	114.43
5598	NASDAQ	NBIX	Mon, Aug 20, 2018	115.32	116.99	113.12	113.60
5597	NASDAQ	NBIX	Fri, Aug 17, 2018	113.86	115.49	112.25	114.62
5596	NASDAQ	NBIX	Thu, Aug 16, 2018	114.40	115.32	111.46	113.60
5595	NASDAQ	NBIX	Wed, Aug 15, 2018	115.37	116.44	113.20	113.99
5594	NASDAQ	NBIX	Tue, Aug 14, 2018	116.16	117.14	114.88	116.22
5593	NASDAQ	NBIX	Mon, Aug 13, 2018	118.24	119.45	115.72	115.84
5592	NASDAQ	NBIX	Fri, Aug 10, 2018	118.59	120.83	118.15	118.46
5591	NASDAQ	NBIX	Thu, Aug 9, 2018	119.87	120.90	118.49	119.36
5590	NASDAQ	NBIX	Wed, Aug 8, 2018	117.25	118.34	116.32	116.86
5589	NASDAQ	NBIX	Tue, Aug 7, 2018	117.39	118.23	116.23	117.29
5588	NASDAQ	NBIX	Mon, Aug 6, 2018	116.40	118.11	115.03	115.89
5587	NASDAQ	NBIX	Fri, Aug 3, 2018	115.85	117.78	114.79	116.01
5586	NASDAQ	NBIX	Thu, Aug 2, 2018	114.07	117.91	113.27	115.69
5585	NASDAQ	NBIX	Wed, Aug 1, 2018	106.25	116.91	104.67	113.55
5584	NASDAQ	NBIX	Tue, Jul 31, 2018	98.62	100.95	97.19	100.49
5583	NASDAQ	NBIX	Mon, Jul 30, 2018	107.00	107.36	98.28	99.00
5582	NASDAQ	NBIX	Fri, Jul 27, 2018	108.36	108.80	104.39	107.23
5581	NASDAQ	NBIX	Thu, Jul 26, 2018	107.47	109.14	106.47	108.08
5580	NASDAQ	NBIX	Wed, Jul 25, 2018	105.80	109.15	105.50	108.08
5579	NASDAQ	NBIX	Tue, Jul 24, 2018	105.14	107.57	104.76	105.74
5578	NASDAQ	NBIX	Mon, Jul 23, 2018	103.53	105.36	102.96	103.80
5577	NASDAQ	NBIX	Fri, Jul 20, 2018	104.15	105.24	103.19	103.43
5576	NASDAQ	NBIX	Thu, Jul 19, 2018	103.15	104.28	101.94	103.81
5575	NASDAQ	NBIX	Wed, Jul 18, 2018	104.81	104.85	102.30	103.22
5574	NASDAQ	NBIX	Tue, Jul 17, 2018	101.10	105.33	99.86	104.54
5573	NASDAQ	NBIX	Mon, Jul 16, 2018	103.23	103.61	99.66	101.34
5572	NASDAQ	NBIX	Fri, Jul 13, 2018	102.56	103.53	101.80	102.89
5571	NASDAQ	NBIX	Thu, Jul 12, 2018	102.16	102.98	101.65	102.79
5570	NASDAQ	NBIX	Wed, Jul 11, 2018	102.08	102.20	100.31	101.40
5569	NASDAQ	NBIX	Tue, Jul 10, 2018	103.29	103.72	102.09	102.71
5568	NASDAQ	NBIX	Mon, Jul 9, 2018	103.08	104.75	101.60	102.81
5567	NASDAQ	NBIX	Fri, Jul 6, 2018	99.00	102.62	99.00	102.45
5566	NASDAQ	NBIX	Thu, Jul 5, 2018	99.35	99.94	97.34	98.88
5565	NASDAQ	NBIX	Tue, Jul 3, 2018	99.43	100.88	98.75	99.10
5564	NASDAQ	NBIX	Mon, Jul 2, 2018	97.58	99.75	96.98	99.28
5563	NASDAQ	NBIX	Fri, Jun 29, 2018	97.79	99.70	97.24	98.24
5562	NASDAQ	NBIX	Thu, Jun 28, 2018	96.12	98.21	94.77	97.22
5561	NASDAQ	NBIX	Wed, Jun 27, 2018	99.57	100.28	95.79	96.24
5560	NASDAQ	NBIX	Tue, Jun 26, 2018	100.08	101.12	98.14	99.56
5559	NASDAQ	NBIX	Mon, Jun 25, 2018	100.91	101.83	98.68	99.60
5558	NASDAQ	NBIX	Fri, Jun 22, 2018	103.80	103.80	101.49	101.79
5557	NASDAQ	NBIX	Thu, Jun 21, 2018	106.00	106.26	102.01	103.45
5556	NASDAQ	NBIX	Wed, Jun 20, 2018	103.09	106.21	102.45	105.99
5555	NASDAQ	NBIX	Tue, Jun 19, 2018	101.84	104.53	101.79	102.72
5554	NASDAQ	NBIX	Mon, Jun 18, 2018	101.28	102.68	100.04	102.29
5553	NASDAQ	NBIX	Fri, Jun 15, 2018	99.78	102.39	99.20	102.32
5552	NASDAQ	NBIX	Thu, Jun 14, 2018	99.91	100.38	98.24	100.06
5551	NASDAQ	NBIX	Wed, Jun 13, 2018	101.39	101.54	97.81	99.51
5550	NASDAQ	NBIX	Tue, Jun 12, 2018	99.88	102.83	99.52	101.07
5549	NASDAQ	NBIX	Mon, Jun 11, 2018	99.06	99.89	97.46	99.16
5548	NASDAQ	NBIX	Fri, Jun 8, 2018	98.34	100.20	97.03	99.31
5547	NASDAQ	NBIX	Thu, Jun 7, 2018	99.39	99.63	96.14	98.69
5546	NASDAQ	NBIX	Wed, Jun 6, 2018	100.10	100.44	98.11	99.70
5545	NASDAQ	NBIX	Tue, Jun 5, 2018	100.70	101.72	98.62	99.59
5544	NASDAQ	NBIX	Mon, Jun 4, 2018	98.62	100.65	96.86	100.52
5543	NASDAQ	NBIX	Fri, Jun 1, 2018	96.48	98.74	95.64	98.49
5542	NASDAQ	NBIX	Thu, May 31, 2018	95.73	97.48	95.43	96.26
5541	NASDAQ	NBIX	Wed, May 30, 2018	94.25	96.86	94.25	95.64
5540	NASDAQ	NBIX	Tue, May 29, 2018	93.72	94.45	92.62	94.18
5539	NASDAQ	NBIX	Fri, May 25, 2018	94.83	94.85	92.86	94.20
5538	NASDAQ	NBIX	Thu, May 24, 2018	94.35	94.94	93.42	94.64
5537	NASDAQ	NBIX	Wed, May 23, 2018	92.66	95.48	92.18	94.08
5536	NASDAQ	NBIX	Tue, May 22, 2018	91.79	94.20	91.79	93.42
5535	NASDAQ	NBIX	Mon, May 21, 2018	93.85	94.30	90.71	91.67
5534	NASDAQ	NBIX	Fri, May 18, 2018	92.52	93.72	91.68	93.25
5533	NASDAQ	NBIX	Thu, May 17, 2018	93.70	94.48	91.75	92.49
5532	NASDAQ	NBIX	Wed, May 16, 2018	92.94	94.30	92.31	93.87
5531	NASDAQ	NBIX	Tue, May 15, 2018	90.13	93.50	90.13	92.92
5530	NASDAQ	NBIX	Mon, May 14, 2018	91.02	92.79	89.56	91.01
5529	NASDAQ	NBIX	Fri, May 11, 2018	88.07	90.82	87.84	90.40
5528	NASDAQ	NBIX	Thu, May 10, 2018	87.02	89.18	86.44	87.83
5527	NASDAQ	NBIX	Wed, May 9, 2018	82.82	87.55	82.82	86.69
5526	NASDAQ	NBIX	Tue, May 8, 2018	83.68	83.96	82.88	83.03
5525	NASDAQ	NBIX	Mon, May 7, 2018	83.01	83.85	82.31	83.59
5524	NASDAQ	NBIX	Fri, May 4, 2018	80.35	83.32	80.10	82.93
5523	NASDAQ	NBIX	Thu, May 3, 2018	79.67	82.16	78.84	80.38
5522	NASDAQ	NBIX	Wed, May 2, 2018	84.16	84.16	79.98	80.08
5521	NASDAQ	NBIX	Tue, May 1, 2018	81.70	84.71	76.50	84.39
5520	NASDAQ	NBIX	Mon, Apr 30, 2018	81.80	82.95	80.41	81.08
5519	NASDAQ	NBIX	Fri, Apr 27, 2018	80.05	82.13	79.74	81.68
5518	NASDAQ	NBIX	Thu, Apr 26, 2018	78.45	79.98	77.94	79.44
5517	NASDAQ	NBIX	Wed, Apr 25, 2018	78.67	79.46	76.72	78.16
5516	NASDAQ	NBIX	Tue, Apr 24, 2018	81.74	82.09	78.25	78.43
5515	NASDAQ	NBIX	Mon, Apr 23, 2018	80.02	81.42	79.77	81.36
5514	NASDAQ	NBIX	Fri, Apr 20, 2018	78.00	80.42	77.01	79.40
5513	NASDAQ	NBIX	Thu, Apr 19, 2018	79.46	79.74	77.56	78.18
5512	NASDAQ	NBIX	Wed, Apr 18, 2018	77.00	80.60	76.62	79.86
5511	NASDAQ	NBIX	Tue, Apr 17, 2018	76.02	77.78	75.80	76.87
5510	NASDAQ	NBIX	Mon, Apr 16, 2018	75.85	76.08	74.50	75.30
5509	NASDAQ	NBIX	Fri, Apr 13, 2018	76.01	76.47	74.34	75.33
5508	NASDAQ	NBIX	Thu, Apr 12, 2018	76.77	77.59	75.82	75.89
5507	NASDAQ	NBIX	Wed, Apr 11, 2018	77.00	77.26	75.54	76.49
5506	NASDAQ	NBIX	Tue, Apr 10, 2018	76.37	79.95	75.40	77.50
5505	NASDAQ	NBIX	Mon, Apr 9, 2018	77.72	80.04	77.00	79.18
5504	NASDAQ	NBIX	Fri, Apr 6, 2018	78.84	79.61	76.29	76.85
5503	NASDAQ	NBIX	Thu, Apr 5, 2018	80.05	80.18	77.22	79.91
5502	NASDAQ	NBIX	Wed, Apr 4, 2018	76.29	80.21	75.88	79.97
5501	NASDAQ	NBIX	Tue, Apr 3, 2018	78.81	79.91	76.51	77.23
5500	NASDAQ	NBIX	Mon, Apr 2, 2018	82.33	82.33	77.03	78.27
5499	NASDAQ	NBIX	Thu, Mar 29, 2018	83.43	84.00	81.56	82.93
5498	NASDAQ	NBIX	Wed, Mar 28, 2018	81.47	83.53	79.54	82.83
5497	NASDAQ	NBIX	Tue, Mar 27, 2018	83.39	84.21	80.42	81.28
5496	NASDAQ	NBIX	Mon, Mar 26, 2018	82.63	83.61	81.91	83.06
5495	NASDAQ	NBIX	Fri, Mar 23, 2018	84.02	84.92	81.40	81.50
5494	NASDAQ	NBIX	Thu, Mar 22, 2018	83.51	85.50	81.67	83.83
5493	NASDAQ	NBIX	Wed, Mar 21, 2018	84.83	85.60	84.10	84.83
5492	NASDAQ	NBIX	Tue, Mar 20, 2018	85.93	86.75	84.75	84.89
5491	NASDAQ	NBIX	Mon, Mar 19, 2018	87.00	87.24	82.74	85.13
5490	NASDAQ	NBIX	Fri, Mar 16, 2018	91.71	92.46	87.71	87.92
5489	NASDAQ	NBIX	Thu, Mar 15, 2018	92.88	92.92	91.45	91.73
5488	NASDAQ	NBIX	Wed, Mar 14, 2018	91.10	92.76	90.04	92.30
5487	NASDAQ	NBIX	Tue, Mar 13, 2018	91.00	92.46	89.77	90.36
5486	NASDAQ	NBIX	Mon, Mar 12, 2018	92.89	92.98	89.84	90.59
5485	NASDAQ	NBIX	Fri, Mar 9, 2018	92.50	92.60	90.89	92.43
5484	NASDAQ	NBIX	Thu, Mar 8, 2018	91.49	92.98	90.30	91.96
5483	NASDAQ	NBIX	Wed, Mar 7, 2018	89.65	91.75	89.21	91.43
5482	NASDAQ	NBIX	Tue, Mar 6, 2018	90.08	90.40	88.65	90.00
5481	NASDAQ	NBIX	Mon, Mar 5, 2018	85.91	90.45	84.85	90.20
5480	NASDAQ	NBIX	Fri, Mar 2, 2018	83.68	86.64	82.15	86.06
5479	NASDAQ	NBIX	Thu, Mar 1, 2018	84.18	86.35	83.21	84.14
5478	NASDAQ	NBIX	Wed, Feb 28, 2018	84.65	86.67	84.04	84.43
5477	NASDAQ	NBIX	Tue, Feb 27, 2018	83.75	84.89	83.10	84.73
5476	NASDAQ	NBIX	Mon, Feb 26, 2018	84.91	85.87	82.76	83.71
5475	NASDAQ	NBIX	Fri, Feb 23, 2018	85.53	86.05	82.63	84.27
5474	NASDAQ	NBIX	Thu, Feb 22, 2018	85.64	87.76	84.22	85.42
5473	NASDAQ	NBIX	Wed, Feb 21, 2018	85.53	87.48	83.91	84.84
5472	NASDAQ	NBIX	Tue, Feb 20, 2018	85.55	86.77	84.02	84.58
5471	NASDAQ	NBIX	Fri, Feb 16, 2018	85.10	86.88	84.27	85.25
5470	NASDAQ	NBIX	Thu, Feb 15, 2018	85.41	86.90	83.14	85.57
5469	NASDAQ	NBIX	Wed, Feb 14, 2018	77.19	88.29	76.00	85.38
5468	NASDAQ	NBIX	Tue, Feb 13, 2018	81.86	83.99	80.51	83.69
5467	NASDAQ	NBIX	Mon, Feb 12, 2018	80.17	83.21	79.73	82.17
5466	NASDAQ	NBIX	Fri, Feb 9, 2018	79.59	80.00	75.23	79.28
5465	NASDAQ	NBIX	Thu, Feb 8, 2018	83.12	84.61	78.57	78.57
5464	NASDAQ	NBIX	Wed, Feb 7, 2018	81.93	84.17	81.39	82.75
5463	NASDAQ	NBIX	Tue, Feb 6, 2018	79.24	82.86	76.22	82.48
5462	NASDAQ	NBIX	Mon, Feb 5, 2018	82.80	85.42	80.56	81.49
5461	NASDAQ	NBIX	Fri, Feb 2, 2018	84.99	85.97	83.15	83.33
5460	NASDAQ	NBIX	Thu, Feb 1, 2018	85.20	87.27	84.12	86.02
5459	NASDAQ	NBIX	Wed, Jan 31, 2018	87.72	88.61	85.26	85.47
5458	NASDAQ	NBIX	Tue, Jan 30, 2018	89.34	90.00	86.75	87.04
5457	NASDAQ	NBIX	Mon, Jan 29, 2018	89.11	91.82	89.11	90.67
5456	NASDAQ	NBIX	Fri, Jan 26, 2018	87.72	89.11	86.00	88.87
5455	NASDAQ	NBIX	Thu, Jan 25, 2018	88.60	89.97	86.31	86.91
5454	NASDAQ	NBIX	Wed, Jan 24, 2018	87.68	90.10	86.61	88.73
5453	NASDAQ	NBIX	Tue, Jan 23, 2018	84.75	88.98	83.90	87.87
5452	NASDAQ	NBIX	Mon, Jan 22, 2018	81.82	85.55	80.34	85.19
5451	NASDAQ	NBIX	Fri, Jan 19, 2018	78.85	80.98	78.48	80.68
5450	NASDAQ	NBIX	Thu, Jan 18, 2018	75.81	79.12	75.81	78.56
5449	NASDAQ	NBIX	Wed, Jan 17, 2018	76.48	77.31	74.12	75.88
5448	NASDAQ	NBIX	Tue, Jan 16, 2018	81.60	82.12	76.04	76.09
5447	NASDAQ	NBIX	Fri, Jan 12, 2018	79.00	82.30	78.70	81.37
5446	NASDAQ	NBIX	Thu, Jan 11, 2018	79.86	79.86	78.02	79.00
5445	NASDAQ	NBIX	Wed, Jan 10, 2018	78.96	79.98	77.04	79.86
5444	NASDAQ	NBIX	Tue, Jan 9, 2018	77.80	80.00	76.32	79.54
5443	NASDAQ	NBIX	Mon, Jan 8, 2018	83.01	83.84	76.00	77.81
5442	NASDAQ	NBIX	Fri, Jan 5, 2018	81.01	81.84	78.86	81.73
5441	NASDAQ	NBIX	Thu, Jan 4, 2018	83.47	83.57	79.53	80.28
5440	NASDAQ	NBIX	Wed, Jan 3, 2018	79.36	83.08	79.36	82.98
5439	NASDAQ	NBIX	Tue, Jan 2, 2018	77.53	80.07	76.00	79.30
5438	NASDAQ	NBIX	Fri, Dec 29, 2017	75.96	78.05	75.96	77.59
5437	NASDAQ	NBIX	Thu, Dec 28, 2017	74.14	75.46	73.26	75.39
5436	NASDAQ	NBIX	Wed, Dec 27, 2017	71.98	74.19	71.75	73.74
5435	NASDAQ	NBIX	Tue, Dec 26, 2017	71.96	72.07	71.54	71.73
5434	NASDAQ	NBIX	Fri, Dec 22, 2017	71.16	72.70	70.90	71.83
5433	NASDAQ	NBIX	Thu, Dec 21, 2017	71.59	71.77	69.65	71.68
5432	NASDAQ	NBIX	Wed, Dec 20, 2017	68.60	71.44	68.22	71.41
5431	NASDAQ	NBIX	Tue, Dec 19, 2017	70.30	71.06	68.53	68.88
5430	NASDAQ	NBIX	Mon, Dec 18, 2017	71.04	71.70	70.22	70.57
5429	NASDAQ	NBIX	Fri, Dec 15, 2017	70.71	71.54	69.53	70.49
5428	NASDAQ	NBIX	Thu, Dec 14, 2017	71.09	71.74	69.68	70.42
5427	NASDAQ	NBIX	Wed, Dec 13, 2017	70.47	71.51	70.21	70.97
5426	NASDAQ	NBIX	Tue, Dec 12, 2017	70.63	70.97	69.82	70.11
5425	NASDAQ	NBIX	Mon, Dec 11, 2017	74.06	74.12	70.48	70.59
5424	NASDAQ	NBIX	Fri, Dec 8, 2017	73.09	75.01	72.52	73.75
5423	NASDAQ	NBIX	Thu, Dec 7, 2017	69.63	73.11	68.75	72.50
5422	NASDAQ	NBIX	Wed, Dec 6, 2017	70.38	70.89	68.41	69.81
5421	NASDAQ	NBIX	Tue, Dec 5, 2017	72.43	74.50	70.82	70.98
5420	NASDAQ	NBIX	Mon, Dec 4, 2017	74.10	75.40	71.92	71.98
5419	NASDAQ	NBIX	Fri, Dec 1, 2017	71.89	73.88	70.51	73.60
5418	NASDAQ	NBIX	Thu, Nov 30, 2017	69.02	72.89	68.01	71.89
5417	NASDAQ	NBIX	Wed, Nov 29, 2017	68.20	68.95	67.33	68.40
5416	NASDAQ	NBIX	Tue, Nov 28, 2017	71.96	71.96	68.09	68.19
5415	NASDAQ	NBIX	Mon, Nov 27, 2017	71.90	72.29	70.93	71.30
5414	NASDAQ	NBIX	Fri, Nov 24, 2017	71.14	71.77	70.80	71.18
5413	NASDAQ	NBIX	Wed, Nov 22, 2017	74.05	74.05	71.73	71.81
5412	NASDAQ	NBIX	Tue, Nov 21, 2017	72.00	74.30	72.00	74.19
5411	NASDAQ	NBIX	Mon, Nov 20, 2017	72.01	72.39	70.82	71.77
5410	NASDAQ	NBIX	Fri, Nov 17, 2017	70.95	72.48	70.56	72.28
5409	NASDAQ	NBIX	Thu, Nov 16, 2017	72.64	73.40	72.11	72.30
5408	NASDAQ	NBIX	Wed, Nov 15, 2017	74.11	74.11	71.86	72.04
5407	NASDAQ	NBIX	Tue, Nov 14, 2017	74.19	74.86	71.62	74.17
5406	NASDAQ	NBIX	Mon, Nov 13, 2017	75.12	75.64	74.42	74.64
5405	NASDAQ	NBIX	Fri, Nov 10, 2017	75.06	75.83	74.01	75.46
5404	NASDAQ	NBIX	Thu, Nov 9, 2017	74.04	75.55	73.28	75.42
5403	NASDAQ	NBIX	Wed, Nov 8, 2017	74.99	75.98	73.54	74.05
5402	NASDAQ	NBIX	Tue, Nov 7, 2017	73.33	75.40	73.07	74.53
5401	NASDAQ	NBIX	Mon, Nov 6, 2017	73.60	75.22	72.33	74.51
5400	NASDAQ	NBIX	Fri, Nov 3, 2017	73.00	74.42	71.48	73.48
5399	NASDAQ	NBIX	Thu, Nov 2, 2017	71.05	74.96	68.09	72.78
5398	NASDAQ	NBIX	Wed, Nov 1, 2017	62.68	62.99	60.38	60.93
5397	NASDAQ	NBIX	Tue, Oct 31, 2017	62.11	62.81	61.14	62.11
5396	NASDAQ	NBIX	Mon, Oct 30, 2017	62.08	63.40	61.52	62.07
5395	NASDAQ	NBIX	Fri, Oct 27, 2017	59.69	62.15	59.31	62.14
5394	NASDAQ	NBIX	Thu, Oct 26, 2017	58.84	59.67	57.74	59.35
5393	NASDAQ	NBIX	Wed, Oct 25, 2017	59.18	60.28	58.30	59.01
5392	NASDAQ	NBIX	Tue, Oct 24, 2017	58.79	59.42	57.91	58.96
5391	NASDAQ	NBIX	Mon, Oct 23, 2017	59.12	59.29	58.16	58.53
5390	NASDAQ	NBIX	Fri, Oct 20, 2017	58.59	60.56	57.71	59.03
5389	NASDAQ	NBIX	Thu, Oct 19, 2017	59.04	59.46	58.35	58.96
5388	NASDAQ	NBIX	Wed, Oct 18, 2017	61.53	61.66	59.35	59.42
5387	NASDAQ	NBIX	Tue, Oct 17, 2017	61.24	61.43	60.58	60.87
5386	NASDAQ	NBIX	Mon, Oct 16, 2017	62.01	62.75	61.09	61.14
5385	NASDAQ	NBIX	Fri, Oct 13, 2017	62.12	63.04	61.99	62.15
5384	NASDAQ	NBIX	Thu, Oct 12, 2017	61.88	62.50	61.01	62.33
5383	NASDAQ	NBIX	Wed, Oct 11, 2017	62.40	62.48	61.52	61.86
5382	NASDAQ	NBIX	Tue, Oct 10, 2017	62.88	63.14	61.74	62.29
5381	NASDAQ	NBIX	Mon, Oct 9, 2017	62.76	63.13	61.91	62.32
5380	NASDAQ	NBIX	Fri, Oct 6, 2017	62.29	62.83	61.83	62.44
5379	NASDAQ	NBIX	Thu, Oct 5, 2017	63.64	63.77	61.00	62.55
5378	NASDAQ	NBIX	Wed, Oct 4, 2017	61.84	62.74	61.35	62.56
5377	NASDAQ	NBIX	Tue, Oct 3, 2017	62.49	62.90	61.41	61.94
5376	NASDAQ	NBIX	Mon, Oct 2, 2017	61.50	61.98	59.92	61.82
5375	NASDAQ	NBIX	Fri, Sep 29, 2017	59.37	61.51	59.37	61.28
5374	NASDAQ	NBIX	Thu, Sep 28, 2017	58.86	59.74	58.54	59.40
5373	NASDAQ	NBIX	Wed, Sep 27, 2017	57.71	58.89	57.49	58.74
5372	NASDAQ	NBIX	Tue, Sep 26, 2017	58.74	58.96	56.83	57.45
5371	NASDAQ	NBIX	Mon, Sep 25, 2017	58.72	59.80	58.40	58.90
5370	NASDAQ	NBIX	Fri, Sep 22, 2017	58.53	59.54	58.29	58.93
5369	NASDAQ	NBIX	Thu, Sep 21, 2017	57.50	59.26	57.29	58.83
5368	NASDAQ	NBIX	Wed, Sep 20, 2017	56.45	56.98	56.18	56.80
5367	NASDAQ	NBIX	Tue, Sep 19, 2017	56.92	57.15	55.95	56.33
5366	NASDAQ	NBIX	Mon, Sep 18, 2017	56.70	57.90	56.41	56.69
5365	NASDAQ	NBIX	Fri, Sep 15, 2017	56.83	57.69	56.29	56.71
5364	NASDAQ	NBIX	Thu, Sep 14, 2017	57.16	58.00	56.55	56.91
5363	NASDAQ	NBIX	Wed, Sep 13, 2017	57.26	57.85	56.97	57.41
5362	NASDAQ	NBIX	Tue, Sep 12, 2017	57.10	58.06	56.97	57.52
5361	NASDAQ	NBIX	Mon, Sep 11, 2017	57.96	58.37	55.95	57.57
5360	NASDAQ	NBIX	Fri, Sep 8, 2017	57.74	58.63	56.92	57.74
5359	NASDAQ	NBIX	Thu, Sep 7, 2017	58.52	59.19	57.07	57.73
5358	NASDAQ	NBIX	Wed, Sep 6, 2017	59.15	60.00	57.29	58.64
5357	NASDAQ	NBIX	Tue, Sep 5, 2017	56.99	58.13	56.01	58.03
5356	NASDAQ	NBIX	Fri, Sep 1, 2017	56.74	57.24	55.88	57.01
5355	NASDAQ	NBIX	Thu, Aug 31, 2017	54.44	57.18	54.02	56.60
5354	NASDAQ	NBIX	Wed, Aug 30, 2017	52.43	54.58	52.22	53.80
5353	NASDAQ	NBIX	Tue, Aug 29, 2017	52.29	52.83	51.42	52.64
5352	NASDAQ	NBIX	Mon, Aug 28, 2017	53.46	53.75	52.56	52.82
5351	NASDAQ	NBIX	Fri, Aug 25, 2017	54.21	54.48	52.62	52.83
5350	NASDAQ	NBIX	Thu, Aug 24, 2017	52.16	54.31	51.89	54.01
5349	NASDAQ	NBIX	Wed, Aug 23, 2017	52.34	52.45	51.62	51.98
5348	NASDAQ	NBIX	Tue, Aug 22, 2017	52.14	52.83	51.48	52.66
5347	NASDAQ	NBIX	Mon, Aug 21, 2017	52.11	52.59	50.88	52.13
5346	NASDAQ	NBIX	Fri, Aug 18, 2017	53.00	53.78	52.07	52.15
5345	NASDAQ	NBIX	Thu, Aug 17, 2017	53.63	54.25	53.01	53.12
5344	NASDAQ	NBIX	Wed, Aug 16, 2017	54.15	54.59	53.30	53.55
5343	NASDAQ	NBIX	Tue, Aug 15, 2017	54.40	54.89	53.57	54.04
5342	NASDAQ	NBIX	Mon, Aug 14, 2017	54.64	55.22	53.81	53.98
5341	NASDAQ	NBIX	Fri, Aug 11, 2017	53.26	54.66	52.89	54.07
5340	NASDAQ	NBIX	Thu, Aug 10, 2017	54.58	54.66	53.27	53.85
5339	NASDAQ	NBIX	Wed, Aug 9, 2017	53.47	55.13	53.17	54.78
5338	NASDAQ	NBIX	Tue, Aug 8, 2017	53.71	54.57	52.71	53.65
5337	NASDAQ	NBIX	Mon, Aug 7, 2017	52.31	54.25	51.96	53.80
5336	NASDAQ	NBIX	Fri, Aug 4, 2017	50.00	54.00	49.38	53.50
5335	NASDAQ	NBIX	Thu, Aug 3, 2017	48.99	48.99	47.24	48.84
5334	NASDAQ	NBIX	Wed, Aug 2, 2017	48.04	48.83	47.41	48.56
5333	NASDAQ	NBIX	Tue, Aug 1, 2017	48.48	48.48	47.00	47.97
5332	NASDAQ	NBIX	Mon, Jul 31, 2017	49.22	49.47	47.93	48.03
5331	NASDAQ	NBIX	Fri, Jul 28, 2017	48.66	49.88	48.66	49.46
5330	NASDAQ	NBIX	Thu, Jul 27, 2017	49.17	50.75	48.67	48.83
5329	NASDAQ	NBIX	Wed, Jul 26, 2017	48.93	49.33	48.60	49.00
5328	NASDAQ	NBIX	Tue, Jul 25, 2017	48.91	49.75	48.41	48.66
5327	NASDAQ	NBIX	Mon, Jul 24, 2017	47.08	48.87	46.72	48.69
5326	NASDAQ	NBIX	Fri, Jul 21, 2017	47.90	48.12	46.50	47.07
5325	NASDAQ	NBIX	Thu, Jul 20, 2017	47.87	48.20	47.42	47.79
5324	NASDAQ	NBIX	Wed, Jul 19, 2017	47.89	48.58	47.34	47.73
5323	NASDAQ	NBIX	Tue, Jul 18, 2017	46.66	47.43	46.13	47.37
5322	NASDAQ	NBIX	Mon, Jul 17, 2017	48.20	48.50	46.76	46.83
5321	NASDAQ	NBIX	Fri, Jul 14, 2017	47.17	48.60	47.06	48.19
5320	NASDAQ	NBIX	Thu, Jul 13, 2017	46.45	48.03	45.40	47.25
5319	NASDAQ	NBIX	Wed, Jul 12, 2017	45.31	46.65	45.07	46.26
5318	NASDAQ	NBIX	Tue, Jul 11, 2017	45.27	45.71	44.75	45.29
5317	NASDAQ	NBIX	Mon, Jul 10, 2017	46.69	46.69	45.29	45.52
5316	NASDAQ	NBIX	Fri, Jul 7, 2017	47.10	47.25	46.37	46.73
5315	NASDAQ	NBIX	Thu, Jul 6, 2017	47.49	47.81	46.30	46.84
5314	NASDAQ	NBIX	Wed, Jul 5, 2017	46.64	48.23	46.35	47.99
5313	NASDAQ	NBIX	Mon, Jul 3, 2017	46.03	47.29	45.83	46.77
5312	NASDAQ	NBIX	Fri, Jun 30, 2017	46.25	46.68	45.67	46.00
5311	NASDAQ	NBIX	Thu, Jun 29, 2017	46.52	46.76	45.83	46.24
5310	NASDAQ	NBIX	Wed, Jun 28, 2017	45.78	47.22	45.37	46.77
5309	NASDAQ	NBIX	Tue, Jun 27, 2017	46.86	47.34	45.41	45.56
5308	NASDAQ	NBIX	Mon, Jun 26, 2017	47.59	48.08	46.69	47.31
5307	NASDAQ	NBIX	Fri, Jun 23, 2017	46.98	47.54	46.17	47.35
5306	NASDAQ	NBIX	Thu, Jun 22, 2017	47.60	48.52	46.93	47.12
5305	NASDAQ	NBIX	Wed, Jun 21, 2017	45.64	47.59	45.60	47.47
5304	NASDAQ	NBIX	Tue, Jun 20, 2017	45.31	46.78	45.01	45.67
5303	NASDAQ	NBIX	Mon, Jun 19, 2017	43.89	46.08	43.79	45.36
5302	NASDAQ	NBIX	Fri, Jun 16, 2017	42.69	44.15	41.92	43.97
5301	NASDAQ	NBIX	Thu, Jun 15, 2017	43.45	43.67	41.76	42.49
5300	NASDAQ	NBIX	Wed, Jun 14, 2017	44.11	44.49	43.50	43.95
5299	NASDAQ	NBIX	Tue, Jun 13, 2017	43.73	44.44	43.25	44.23
5298	NASDAQ	NBIX	Mon, Jun 12, 2017	43.52	44.24	42.05	43.70
5297	NASDAQ	NBIX	Fri, Jun 9, 2017	43.83	45.01	43.54	43.65
5296	NASDAQ	NBIX	Thu, Jun 8, 2017	44.54	45.10	43.45	43.78
5295	NASDAQ	NBIX	Wed, Jun 7, 2017	45.77	46.47	44.50	44.64
5294	NASDAQ	NBIX	Tue, Jun 6, 2017	45.20	46.07	44.77	45.48
5293	NASDAQ	NBIX	Mon, Jun 5, 2017	46.11	46.67	44.85	45.09
5292	NASDAQ	NBIX	Fri, Jun 2, 2017	44.90	46.40	44.58	46.25
5291	NASDAQ	NBIX	Thu, Jun 1, 2017	43.48	45.33	43.23	45.09
5290	NASDAQ	NBIX	Wed, May 31, 2017	43.85	44.09	42.20	43.47
5289	NASDAQ	NBIX	Tue, May 30, 2017	46.50	46.54	42.67	43.52
5288	NASDAQ	NBIX	Fri, May 26, 2017	48.53	48.66	45.69	46.22
5287	NASDAQ	NBIX	Thu, May 25, 2017	49.24	49.39	47.81	48.65
5286	NASDAQ	NBIX	Wed, May 24, 2017	50.50	50.74	48.00	48.89
5285	NASDAQ	NBIX	Tue, May 23, 2017	53.71	53.78	52.95	53.53
5284	NASDAQ	NBIX	Mon, May 22, 2017	52.89	53.80	52.30	53.64
5283	NASDAQ	NBIX	Fri, May 19, 2017	53.62	54.17	52.64	52.79
5282	NASDAQ	NBIX	Thu, May 18, 2017	52.81	53.69	52.26	53.58
5281	NASDAQ	NBIX	Wed, May 17, 2017	52.89	54.09	52.01	52.82
5280	NASDAQ	NBIX	Tue, May 16, 2017	53.15	54.02	52.96	53.93
5279	NASDAQ	NBIX	Mon, May 15, 2017	54.00	54.68	52.91	52.96
5278	NASDAQ	NBIX	Fri, May 12, 2017	52.17	53.67	51.88	53.63
5277	NASDAQ	NBIX	Thu, May 11, 2017	53.25	53.88	51.67	52.12
5276	NASDAQ	NBIX	Wed, May 10, 2017	52.41	54.18	51.02	53.42
5275	NASDAQ	NBIX	Tue, May 9, 2017	51.82	52.68	51.33	52.60
5274	NASDAQ	NBIX	Mon, May 8, 2017	53.50	53.73	51.43	51.66
5273	NASDAQ	NBIX	Fri, May 5, 2017	54.01	54.41	53.43	53.74
5272	NASDAQ	NBIX	Thu, May 4, 2017	53.75	54.17	53.34	53.63
5271	NASDAQ	NBIX	Wed, May 3, 2017	53.55	54.25	52.88	53.57
5270	NASDAQ	NBIX	Tue, May 2, 2017	54.88	55.38	52.82	53.83
5269	NASDAQ	NBIX	Mon, May 1, 2017	53.72	54.81	53.59	54.65
5268	NASDAQ	NBIX	Fri, Apr 28, 2017	53.54	53.85	52.56	53.40
5267	NASDAQ	NBIX	Thu, Apr 27, 2017	53.84	54.10	53.43	53.59
5266	NASDAQ	NBIX	Wed, Apr 26, 2017	51.95	54.14	51.85	53.28
5265	NASDAQ	NBIX	Tue, Apr 25, 2017	51.95	53.85	51.95	53.62
5264	NASDAQ	NBIX	Mon, Apr 24, 2017	51.69	52.18	51.34	51.78
5263	NASDAQ	NBIX	Fri, Apr 21, 2017	51.30	52.12	50.67	51.10
5262	NASDAQ	NBIX	Thu, Apr 20, 2017	52.25	52.83	51.36	51.51
5261	NASDAQ	NBIX	Wed, Apr 19, 2017	52.11	52.96	51.30	51.91
5260	NASDAQ	NBIX	Tue, Apr 18, 2017	53.91	54.43	51.62	52.06
5259	NASDAQ	NBIX	Mon, Apr 17, 2017	53.49	54.82	53.03	54.32
5258	NASDAQ	NBIX	Thu, Apr 13, 2017	51.70	54.72	51.67	53.39
5257	NASDAQ	NBIX	Wed, Apr 12, 2017	51.70	53.20	50.00	51.80
5256	NASDAQ	NBIX	Tue, Apr 11, 2017	40.51	41.97	39.98	41.48
5255	NASDAQ	NBIX	Mon, Apr 10, 2017	40.88	42.19	40.22	40.31
5254	NASDAQ	NBIX	Fri, Apr 7, 2017	40.25	41.00	39.50	40.88
5253	NASDAQ	NBIX	Thu, Apr 6, 2017	40.65	41.01	39.21	40.24
5252	NASDAQ	NBIX	Wed, Apr 5, 2017	43.27	43.45	40.59	40.67
5251	NASDAQ	NBIX	Tue, Apr 4, 2017	43.25	44.65	43.00	43.22
5250	NASDAQ	NBIX	Mon, Apr 3, 2017	43.53	44.35	43.13	43.24
5249	NASDAQ	NBIX	Fri, Mar 31, 2017	41.85	43.53	41.52	43.30
5248	NASDAQ	NBIX	Thu, Mar 30, 2017	42.82	42.89	40.96	41.78
5247	NASDAQ	NBIX	Wed, Mar 29, 2017	41.71	43.20	41.32	42.93
5246	NASDAQ	NBIX	Tue, Mar 28, 2017	42.26	42.55	41.46	41.64
5245	NASDAQ	NBIX	Mon, Mar 27, 2017	42.19	42.94	41.32	42.35
5244	NASDAQ	NBIX	Fri, Mar 24, 2017	41.65	42.26	41.38	41.98
5243	NASDAQ	NBIX	Thu, Mar 23, 2017	41.65	42.24	41.29	41.50
5242	NASDAQ	NBIX	Wed, Mar 22, 2017	42.36	42.36	40.98	41.72
5241	NASDAQ	NBIX	Tue, Mar 21, 2017	44.66	45.28	41.57	41.77
5240	NASDAQ	NBIX	Mon, Mar 20, 2017	44.49	44.66	43.55	43.89
5239	NASDAQ	NBIX	Fri, Mar 17, 2017	45.17	45.62	44.10	44.50
5238	NASDAQ	NBIX	Thu, Mar 16, 2017	47.19	47.19	45.16	45.17
5237	NASDAQ	NBIX	Wed, Mar 15, 2017	45.73	47.43	45.73	47.26
5236	NASDAQ	NBIX	Tue, Mar 14, 2017	46.80	46.80	45.35	45.58
5235	NASDAQ	NBIX	Mon, Mar 13, 2017	46.30	47.25	46.18	47.13
5234	NASDAQ	NBIX	Fri, Mar 10, 2017	45.06	46.42	44.56	46.31
5233	NASDAQ	NBIX	Thu, Mar 9, 2017	44.93	45.57	44.51	44.86
5232	NASDAQ	NBIX	Wed, Mar 8, 2017	43.67	45.13	43.48	44.78
5231	NASDAQ	NBIX	Tue, Mar 7, 2017	43.17	43.95	42.63	43.49
5230	NASDAQ	NBIX	Mon, Mar 6, 2017	43.84	44.16	43.13	43.64
5229	NASDAQ	NBIX	Fri, Mar 3, 2017	44.18	44.89	43.67	43.92
5228	NASDAQ	NBIX	Thu, Mar 2, 2017	44.78	45.76	43.77	44.18
5227	NASDAQ	NBIX	Wed, Mar 1, 2017	44.83	45.51	44.22	44.77
5226	NASDAQ	NBIX	Tue, Feb 28, 2017	45.09	45.15	43.99	44.16
5225	NASDAQ	NBIX	Mon, Feb 27, 2017	42.47	45.19	42.47	45.13
5224	NASDAQ	NBIX	Fri, Feb 24, 2017	42.78	43.14	41.89	42.72
5223	NASDAQ	NBIX	Thu, Feb 23, 2017	42.61	43.84	42.17	43.08
5222	NASDAQ	NBIX	Wed, Feb 22, 2017	43.85	44.34	42.58	42.60
5221	NASDAQ	NBIX	Tue, Feb 21, 2017	44.18	44.47	43.64	43.90
5220	NASDAQ	NBIX	Fri, Feb 17, 2017	42.90	44.12	42.48	44.05
5219	NASDAQ	NBIX	Thu, Feb 16, 2017	42.60	43.63	42.39	43.15
5218	NASDAQ	NBIX	Wed, Feb 15, 2017	42.44	44.00	41.62	42.45
5217	NASDAQ	NBIX	Tue, Feb 14, 2017	42.10	42.59	40.57	41.53
5216	NASDAQ	NBIX	Mon, Feb 13, 2017	44.66	44.66	41.81	42.14
5215	NASDAQ	NBIX	Fri, Feb 10, 2017	44.45	45.20	43.95	44.44
5214	NASDAQ	NBIX	Thu, Feb 9, 2017	43.89	45.37	43.51	45.36
5213	NASDAQ	NBIX	Wed, Feb 8, 2017	43.24	44.44	42.77	43.85
5212	NASDAQ	NBIX	Tue, Feb 7, 2017	43.41	44.66	42.93	43.60
5211	NASDAQ	NBIX	Mon, Feb 6, 2017	43.25	43.63	42.59	43.24
5210	NASDAQ	NBIX	Fri, Feb 3, 2017	42.50	43.35	41.66	43.31
5209	NASDAQ	NBIX	Thu, Feb 2, 2017	42.28	42.60	41.29	42.15
5208	NASDAQ	NBIX	Wed, Feb 1, 2017	43.00	43.23	41.15	42.55
5207	NASDAQ	NBIX	Tue, Jan 31, 2017	39.63	43.00	39.28	42.91
5206	NASDAQ	NBIX	Mon, Jan 30, 2017	40.13	40.28	38.98	40.13
5205	NASDAQ	NBIX	Fri, Jan 27, 2017	41.30	41.46	40.31	40.36
5204	NASDAQ	NBIX	Thu, Jan 26, 2017	40.23	40.25	39.35	39.86
5203	NASDAQ	NBIX	Wed, Jan 25, 2017	40.49	40.78	39.51	40.12
5202	NASDAQ	NBIX	Tue, Jan 24, 2017	38.72	40.30	38.43	40.12
5201	NASDAQ	NBIX	Mon, Jan 23, 2017	41.27	41.57	38.77	38.84
5200	NASDAQ	NBIX	Fri, Jan 20, 2017	41.60	41.89	40.80	41.27
5199	NASDAQ	NBIX	Thu, Jan 19, 2017	41.93	42.15	40.36	41.62
5198	NASDAQ	NBIX	Wed, Jan 18, 2017	39.50	43.44	38.84	42.04
5197	NASDAQ	NBIX	Tue, Jan 17, 2017	41.94	42.81	39.87	40.17
5196	NASDAQ	NBIX	Fri, Jan 13, 2017	41.17	43.57	41.09	42.25
5195	NASDAQ	NBIX	Thu, Jan 12, 2017	40.27	41.92	40.07	41.11
5194	NASDAQ	NBIX	Wed, Jan 11, 2017	42.41	42.57	40.00	40.64
5193	NASDAQ	NBIX	Tue, Jan 10, 2017	45.25	45.89	42.48	42.61
5192	NASDAQ	NBIX	Mon, Jan 9, 2017	44.50	45.29	44.05	45.00
5191	NASDAQ	NBIX	Fri, Jan 6, 2017	44.00	45.20	42.13	44.04
5190	NASDAQ	NBIX	Thu, Jan 5, 2017	41.05	41.74	41.02	41.38
5189	NASDAQ	NBIX	Wed, Jan 4, 2017	38.80	41.94	38.61	41.28
5188	NASDAQ	NBIX	Tue, Jan 3, 2017	38.79	39.80	38.38	38.66
5187	NASDAQ	NBIX	Fri, Dec 30, 2016	38.01	38.72	37.56	38.70
5186	NASDAQ	NBIX	Thu, Dec 29, 2016	37.91	38.33	37.35	37.90
5185	NASDAQ	NBIX	Wed, Dec 28, 2016	38.37	38.80	37.80	37.99
5184	NASDAQ	NBIX	Tue, Dec 27, 2016	39.79	39.79	37.90	38.31
5183	NASDAQ	NBIX	Fri, Dec 23, 2016	39.13	39.81	38.81	39.65
5182	NASDAQ	NBIX	Thu, Dec 22, 2016	40.24	40.78	38.47	39.04
5181	NASDAQ	NBIX	Wed, Dec 21, 2016	41.31	41.71	40.08	40.19
5180	NASDAQ	NBIX	Tue, Dec 20, 2016	40.64	41.52	40.51	41.35
5179	NASDAQ	NBIX	Mon, Dec 19, 2016	42.35	42.66	40.27	40.60
5178	NASDAQ	NBIX	Fri, Dec 16, 2016	43.55	44.26	42.13	42.45
5177	NASDAQ	NBIX	Thu, Dec 15, 2016	43.50	43.89	42.70	43.86
5176	NASDAQ	NBIX	Wed, Dec 14, 2016	43.12	43.65	42.70	43.23
5175	NASDAQ	NBIX	Tue, Dec 13, 2016	42.14	43.53	42.06	43.40
5174	NASDAQ	NBIX	Mon, Dec 12, 2016	41.11	42.18	41.01	42.01
5173	NASDAQ	NBIX	Fri, Dec 9, 2016	42.17	42.75	41.39	41.66
5172	NASDAQ	NBIX	Thu, Dec 8, 2016	42.94	42.94	40.59	41.71
5171	NASDAQ	NBIX	Wed, Dec 7, 2016	43.82	44.60	41.63	42.94
5170	NASDAQ	NBIX	Tue, Dec 6, 2016	43.77	45.43	42.75	45.03
5169	NASDAQ	NBIX	Mon, Dec 5, 2016	43.75	45.00	42.85	43.61
5168	NASDAQ	NBIX	Fri, Dec 2, 2016	43.14	44.22	42.47	43.23
5167	NASDAQ	NBIX	Thu, Dec 1, 2016	46.81	47.29	43.20	43.22
5166	NASDAQ	NBIX	Wed, Nov 30, 2016	48.86	49.40	46.22	46.45
5165	NASDAQ	NBIX	Tue, Nov 29, 2016	49.18	49.38	48.25	48.49
5164	NASDAQ	NBIX	Mon, Nov 28, 2016	50.66	51.15	48.88	49.19
5163	NASDAQ	NBIX	Fri, Nov 25, 2016	50.57	51.17	49.75	51.06
5162	NASDAQ	NBIX	Wed, Nov 23, 2016	47.88	50.40	47.62	50.31
5161	NASDAQ	NBIX	Tue, Nov 22, 2016	50.27	50.85	48.71	49.05
5160	NASDAQ	NBIX	Mon, Nov 21, 2016	51.08	51.45	50.30	50.89
5159	NASDAQ	NBIX	Fri, Nov 18, 2016	52.48	52.59	50.54	51.01
5158	NASDAQ	NBIX	Thu, Nov 17, 2016	50.81	52.41	50.58	52.27
5157	NASDAQ	NBIX	Wed, Nov 16, 2016	52.57	53.47	51.25	51.34
5156	NASDAQ	NBIX	Tue, Nov 15, 2016	54.36	54.70	52.17	52.93
5155	NASDAQ	NBIX	Mon, Nov 14, 2016	52.79	54.91	51.46	54.77
5154	NASDAQ	NBIX	Fri, Nov 11, 2016	52.69	52.94	51.40	52.58
5153	NASDAQ	NBIX	Thu, Nov 10, 2016	52.12	53.68	50.90	52.99
5152	NASDAQ	NBIX	Wed, Nov 9, 2016	49.00	51.63	47.64	51.47
5151	NASDAQ	NBIX	Tue, Nov 8, 2016	43.79	46.00	43.79	45.66
5150	NASDAQ	NBIX	Mon, Nov 7, 2016	42.05	44.62	41.49	44.13
5149	NASDAQ	NBIX	Fri, Nov 4, 2016	40.16	41.91	40.16	41.35
5148	NASDAQ	NBIX	Thu, Nov 3, 2016	44.67	45.50	39.91	40.16
5147	NASDAQ	NBIX	Wed, Nov 2, 2016	44.37	44.37	42.44	42.56
5146	NASDAQ	NBIX	Tue, Nov 1, 2016	43.82	44.91	43.21	44.63
5145	NASDAQ	NBIX	Mon, Oct 31, 2016	44.51	44.97	43.68	43.77
5144	NASDAQ	NBIX	Fri, Oct 28, 2016	44.49	45.47	43.03	44.38
5143	NASDAQ	NBIX	Thu, Oct 27, 2016	45.50	46.29	44.65	44.78
5142	NASDAQ	NBIX	Wed, Oct 26, 2016	45.95	46.56	44.65	44.70
5141	NASDAQ	NBIX	Tue, Oct 25, 2016	44.81	46.01	44.27	45.95
5140	NASDAQ	NBIX	Mon, Oct 24, 2016	45.65	45.79	45.03	45.06
5139	NASDAQ	NBIX	Fri, Oct 21, 2016	45.42	46.25	44.74	45.65
5138	NASDAQ	NBIX	Thu, Oct 20, 2016	44.18	46.34	43.83	45.67
5137	NASDAQ	NBIX	Wed, Oct 19, 2016	45.28	45.28	43.52	44.30
5136	NASDAQ	NBIX	Tue, Oct 18, 2016	43.00	44.72	43.00	44.59
5135	NASDAQ	NBIX	Mon, Oct 17, 2016	42.30	42.88	41.29	42.30
5134	NASDAQ	NBIX	Fri, Oct 14, 2016	44.39	44.62	42.22	42.27
5133	NASDAQ	NBIX	Thu, Oct 13, 2016	42.75	44.63	42.64	44.16
5132	NASDAQ	NBIX	Wed, Oct 12, 2016	44.97	45.56	43.04	43.07
5131	NASDAQ	NBIX	Tue, Oct 11, 2016	47.35	47.69	44.65	45.00
5130	NASDAQ	NBIX	Mon, Oct 10, 2016	47.37	47.48	46.49	46.58
5129	NASDAQ	NBIX	Fri, Oct 7, 2016	47.55	47.98	46.30	46.98
5128	NASDAQ	NBIX	Thu, Oct 6, 2016	50.77	50.89	47.44	47.57
5127	NASDAQ	NBIX	Wed, Oct 5, 2016	50.27	51.56	49.94	51.26
5126	NASDAQ	NBIX	Tue, Oct 4, 2016	50.46	50.88	50.01	50.27
5125	NASDAQ	NBIX	Mon, Oct 3, 2016	50.38	50.81	49.52	50.17
5124	NASDAQ	NBIX	Fri, Sep 30, 2016	50.49	51.76	50.00	50.64
5123	NASDAQ	NBIX	Thu, Sep 29, 2016	51.39	51.91	49.73	50.33
5122	NASDAQ	NBIX	Wed, Sep 28, 2016	53.37	53.54	50.41	51.42
5121	NASDAQ	NBIX	Tue, Sep 27, 2016	53.08	53.85	52.72	53.36
5120	NASDAQ	NBIX	Mon, Sep 26, 2016	53.70	53.75	52.97	53.25
5119	NASDAQ	NBIX	Fri, Sep 23, 2016	54.39	54.64	53.64	53.94
5118	NASDAQ	NBIX	Thu, Sep 22, 2016	54.74	54.98	53.38	54.16
5117	NASDAQ	NBIX	Wed, Sep 21, 2016	54.74	55.10	52.97	54.22
5116	NASDAQ	NBIX	Tue, Sep 20, 2016	54.67	55.15	54.30	54.63
5115	NASDAQ	NBIX	Mon, Sep 19, 2016	54.02	55.03	53.30	54.06
5114	NASDAQ	NBIX	Fri, Sep 16, 2016	52.75	54.13	52.51	54.00
5113	NASDAQ	NBIX	Thu, Sep 15, 2016	51.56	53.00	50.94	52.70
5112	NASDAQ	NBIX	Wed, Sep 14, 2016	50.63	51.66	50.57	51.53
5111	NASDAQ	NBIX	Tue, Sep 13, 2016	50.49	50.83	49.24	50.27
5110	NASDAQ	NBIX	Mon, Sep 12, 2016	48.84	51.25	48.56	51.20
5109	NASDAQ	NBIX	Fri, Sep 9, 2016	49.75	50.64	49.13	49.19
5108	NASDAQ	NBIX	Thu, Sep 8, 2016	50.33	50.99	49.93	50.50
5107	NASDAQ	NBIX	Wed, Sep 7, 2016	50.66	51.05	50.10	50.90
5106	NASDAQ	NBIX	Tue, Sep 6, 2016	49.71	51.15	49.63	50.84
5105	NASDAQ	NBIX	Fri, Sep 2, 2016	50.19	50.25	49.00	49.44
5104	NASDAQ	NBIX	Thu, Sep 1, 2016	48.63	50.28	48.35	50.12
5103	NASDAQ	NBIX	Wed, Aug 31, 2016	48.92	49.72	48.27	48.46
5102	NASDAQ	NBIX	Tue, Aug 30, 2016	49.43	49.93	48.83	49.17
5101	NASDAQ	NBIX	Mon, Aug 29, 2016	49.67	49.80	48.96	49.31
5100	NASDAQ	NBIX	Fri, Aug 26, 2016	49.27	50.11	48.82	49.54
5099	NASDAQ	NBIX	Thu, Aug 25, 2016	49.58	50.30	47.81	48.94
5098	NASDAQ	NBIX	Wed, Aug 24, 2016	51.31	53.46	49.28	49.44
5097	NASDAQ	NBIX	Tue, Aug 23, 2016	51.82	51.82	51.00	51.50
5096	NASDAQ	NBIX	Mon, Aug 22, 2016	48.84	51.57	48.75	51.53
5095	NASDAQ	NBIX	Fri, Aug 19, 2016	47.74	48.61	47.35	48.57
5094	NASDAQ	NBIX	Thu, Aug 18, 2016	47.64	48.33	47.07	48.01
5093	NASDAQ	NBIX	Wed, Aug 17, 2016	48.04	48.30	47.45	47.72
5092	NASDAQ	NBIX	Tue, Aug 16, 2016	48.47	49.25	48.13	48.22
5091	NASDAQ	NBIX	Mon, Aug 15, 2016	48.46	49.18	48.13	48.73
5090	NASDAQ	NBIX	Fri, Aug 12, 2016	47.98	48.49	47.47	48.38
5089	NASDAQ	NBIX	Thu, Aug 11, 2016	47.60	48.42	46.87	48.20
5088	NASDAQ	NBIX	Wed, Aug 10, 2016	48.73	49.11	47.10	47.38
5087	NASDAQ	NBIX	Tue, Aug 9, 2016	48.60	49.42	48.16	48.93
5086	NASDAQ	NBIX	Mon, Aug 8, 2016	49.90	49.90	47.96	48.60
5085	NASDAQ	NBIX	Fri, Aug 5, 2016	50.24	50.91	49.45	49.97
5084	NASDAQ	NBIX	Thu, Aug 4, 2016	50.56	51.86	49.89	50.08
5083	NASDAQ	NBIX	Wed, Aug 3, 2016	50.04	51.10	49.47	50.34
5082	NASDAQ	NBIX	Tue, Aug 2, 2016	51.27	51.33	49.57	50.43
5081	NASDAQ	NBIX	Mon, Aug 1, 2016	50.40	52.85	50.04	51.51
5080	NASDAQ	NBIX	Fri, Jul 29, 2016	49.83	50.33	48.74	50.23
5079	NASDAQ	NBIX	Thu, Jul 28, 2016	50.77	51.39	49.93	50.15
5078	NASDAQ	NBIX	Wed, Jul 27, 2016	49.83	50.88	49.45	50.82
5077	NASDAQ	NBIX	Tue, Jul 26, 2016	49.63	50.05	49.16	49.62
5076	NASDAQ	NBIX	Mon, Jul 25, 2016	49.65	50.17	49.12	49.77
5075	NASDAQ	NBIX	Fri, Jul 22, 2016	49.13	49.77	48.79	49.51
5074	NASDAQ	NBIX	Thu, Jul 21, 2016	49.01	50.20	48.56	49.08
5073	NASDAQ	NBIX	Wed, Jul 20, 2016	47.34	48.97	47.14	48.81
5072	NASDAQ	NBIX	Tue, Jul 19, 2016	46.88	47.32	46.82	47.23
5071	NASDAQ	NBIX	Mon, Jul 18, 2016	46.50	47.12	46.08	46.97
5070	NASDAQ	NBIX	Fri, Jul 15, 2016	46.00	46.52	45.84	46.35
5069	NASDAQ	NBIX	Thu, Jul 14, 2016	46.93	46.93	45.57	46.10
5068	NASDAQ	NBIX	Wed, Jul 13, 2016	48.70	48.70	46.31	46.49
5067	NASDAQ	NBIX	Tue, Jul 12, 2016	48.98	49.24	47.85	48.40
5066	NASDAQ	NBIX	Mon, Jul 11, 2016	48.82	49.28	48.42	48.64
5065	NASDAQ	NBIX	Fri, Jul 8, 2016	47.92	48.82	47.06	48.58
5064	NASDAQ	NBIX	Thu, Jul 7, 2016	48.09	48.78	47.44	48.05
5063	NASDAQ	NBIX	Wed, Jul 6, 2016	45.63	47.86	45.49	47.79
5062	NASDAQ	NBIX	Tue, Jul 5, 2016	45.17	46.05	44.86	45.84
5061	NASDAQ	NBIX	Fri, Jul 1, 2016	45.25	45.79	44.69	45.29
5060	NASDAQ	NBIX	Thu, Jun 30, 2016	45.36	46.14	44.40	45.45
5059	NASDAQ	NBIX	Wed, Jun 29, 2016	45.01	46.15	44.43	45.39
5058	NASDAQ	NBIX	Tue, Jun 28, 2016	42.25	43.97	42.25	43.88
5057	NASDAQ	NBIX	Mon, Jun 27, 2016	43.21	43.60	41.50	41.79
5056	NASDAQ	NBIX	Fri, Jun 24, 2016	42.20	44.71	41.56	43.28
5055	NASDAQ	NBIX	Thu, Jun 23, 2016	43.21	44.75	42.85	44.59
5054	NASDAQ	NBIX	Wed, Jun 22, 2016	42.53	44.05	41.68	42.73
5053	NASDAQ	NBIX	Tue, Jun 21, 2016	44.59	44.86	41.70	42.71
5052	NASDAQ	NBIX	Mon, Jun 20, 2016	44.71	45.21	44.04	44.32
5051	NASDAQ	NBIX	Fri, Jun 17, 2016	46.11	46.77	44.08	44.24
5050	NASDAQ	NBIX	Thu, Jun 16, 2016	46.29	46.29	45.16	46.25
5049	NASDAQ	NBIX	Wed, Jun 15, 2016	46.84	47.29	45.70	46.58
5048	NASDAQ	NBIX	Tue, Jun 14, 2016	46.57	47.33	45.72	46.41
5047	NASDAQ	NBIX	Mon, Jun 13, 2016	47.88	48.71	46.30	46.67
5046	NASDAQ	NBIX	Fri, Jun 10, 2016	49.16	49.30	47.20	48.38
5045	NASDAQ	NBIX	Thu, Jun 9, 2016	51.54	53.00	49.83	49.87
5044	NASDAQ	NBIX	Wed, Jun 8, 2016	51.27	52.13	50.00	51.97
5043	NASDAQ	NBIX	Tue, Jun 7, 2016	51.61	51.93	50.33	51.19
5042	NASDAQ	NBIX	Mon, Jun 6, 2016	49.65	52.16	49.00	51.96
5041	NASDAQ	NBIX	Fri, Jun 3, 2016	50.75	50.99	48.34	49.52
5040	NASDAQ	NBIX	Thu, Jun 2, 2016	49.51	50.84	49.02	50.75
5039	NASDAQ	NBIX	Wed, Jun 1, 2016	49.29	49.98	48.52	49.60
5038	NASDAQ	NBIX	Tue, May 31, 2016	48.56	50.87	48.49	49.65
5037	NASDAQ	NBIX	Fri, May 27, 2016	46.14	46.31	45.06	46.19
5036	NASDAQ	NBIX	Thu, May 26, 2016	46.47	46.47	44.41	45.83
5035	NASDAQ	NBIX	Wed, May 25, 2016	49.06	49.44	46.01	46.56
5034	NASDAQ	NBIX	Tue, May 24, 2016	48.57	49.21	48.28	48.77
5033	NASDAQ	NBIX	Mon, May 23, 2016	48.45	48.49	47.43	48.07
5032	NASDAQ	NBIX	Fri, May 20, 2016	46.88	48.25	46.41	47.89
5031	NASDAQ	NBIX	Thu, May 19, 2016	45.48	47.30	45.00	46.92
5030	NASDAQ	NBIX	Wed, May 18, 2016	43.15	46.66	43.11	45.64
5029	NASDAQ	NBIX	Tue, May 17, 2016	45.59	45.90	43.19	43.39
5028	NASDAQ	NBIX	Mon, May 16, 2016	43.90	46.11	43.79	45.64
5027	NASDAQ	NBIX	Fri, May 13, 2016	42.87	44.55	42.44	43.65
5026	NASDAQ	NBIX	Thu, May 12, 2016	42.98	43.28	41.67	42.94
5025	NASDAQ	NBIX	Wed, May 11, 2016	44.58	44.60	42.51	42.65
5024	NASDAQ	NBIX	Tue, May 10, 2016	45.50	45.50	43.60	44.69
5023	NASDAQ	NBIX	Mon, May 9, 2016	43.16	45.51	42.92	44.89
5022	NASDAQ	NBIX	Fri, May 6, 2016	41.69	44.07	40.86	42.87
5021	NASDAQ	NBIX	Thu, May 5, 2016	42.96	43.39	41.52	42.65
5020	NASDAQ	NBIX	Wed, May 4, 2016	44.70	45.00	42.67	42.91
5019	NASDAQ	NBIX	Tue, May 3, 2016	46.36	47.22	44.81	45.05
5018	NASDAQ	NBIX	Mon, May 2, 2016	45.83	46.81	44.50	46.71
5017	NASDAQ	NBIX	Fri, Apr 29, 2016	46.73	47.48	45.09	45.58
5016	NASDAQ	NBIX	Thu, Apr 28, 2016	46.48	48.75	45.78	46.90
5015	NASDAQ	NBIX	Wed, Apr 27, 2016	47.32	47.48	45.62	46.24
5014	NASDAQ	NBIX	Tue, Apr 26, 2016	48.35	48.68	46.43	47.55
5013	NASDAQ	NBIX	Mon, Apr 25, 2016	48.59	49.35	48.10	48.61
5012	NASDAQ	NBIX	Fri, Apr 22, 2016	49.23	49.69	47.53	48.66
5011	NASDAQ	NBIX	Thu, Apr 21, 2016	47.06	49.63	46.51	49.19
5010	NASDAQ	NBIX	Wed, Apr 20, 2016	46.77	47.79	45.96	46.93
5009	NASDAQ	NBIX	Tue, Apr 19, 2016	46.58	47.16	45.80	46.34
5008	NASDAQ	NBIX	Mon, Apr 18, 2016	46.18	47.19	46.02	46.67
5007	NASDAQ	NBIX	Fri, Apr 15, 2016	46.62	47.45	45.32	46.54
5006	NASDAQ	NBIX	Thu, Apr 14, 2016	46.26	47.32	45.51	46.86
5005	NASDAQ	NBIX	Wed, Apr 13, 2016	44.91	46.28	44.37	46.13
5004	NASDAQ	NBIX	Tue, Apr 12, 2016	44.06	44.80	42.45	44.72
5003	NASDAQ	NBIX	Mon, Apr 11, 2016	45.69	45.80	43.36	43.78
5002	NASDAQ	NBIX	Fri, Apr 8, 2016	46.05	46.41	43.92	45.57
5001	NASDAQ	NBIX	Thu, Apr 7, 2016	46.72	47.99	44.27	45.26
5000	NASDAQ	NBIX	Wed, Apr 6, 2016	43.11	46.57	42.76	46.49
4999	NASDAQ	NBIX	Tue, Apr 5, 2016	42.93	42.93	42.93	42.96
4998	NASDAQ	NBIX	Mon, Apr 4, 2016	42.00	44.48	42.00	42.93
4997	NASDAQ	NBIX	Fri, Apr 1, 2016	39.57	41.68	39.01	41.54
4996	NASDAQ	NBIX	Thu, Mar 31, 2016	37.50	40.09	37.50	37.15
4995	NASDAQ	NBIX	Wed, Mar 30, 2016	37.30	38.81	36.95	37.15
4994	NASDAQ	NBIX	Tue, Mar 29, 2016	35.41	35.45	35.41	35.41
4993	NASDAQ	NBIX	Mon, Mar 28, 2016	35.47	35.74	33.56	35.35
4992	NASDAQ	NBIX	Thu, Mar 24, 2016	35.54	35.54	35.54	35.33
4991	NASDAQ	NBIX	Wed, Mar 23, 2016	38.10	38.65	35.46	35.54
4990	NASDAQ	NBIX	Tue, Mar 22, 2016	35.75	39.14	35.26	38.35
4989	NASDAQ	NBIX	Mon, Mar 21, 2016	34.84	37.20	34.44	35.90
4988	NASDAQ	NBIX	Fri, Mar 18, 2016	33.98	35.28	32.91	35.06
4987	NASDAQ	NBIX	Thu, Mar 17, 2016	33.68	34.26	32.35	33.81
4986	NASDAQ	NBIX	Wed, Mar 16, 2016	33.89	34.97	33.42	34.06
4985	NASDAQ	NBIX	Tue, Mar 15, 2016	35.68	35.68	35.68	34.07
4984	NASDAQ	NBIX	Mon, Mar 14, 2016	35.22	36.15	34.59	35.68
4983	NASDAQ	NBIX	Fri, Mar 11, 2016	34.00	35.48	33.67	35.44
4982	NASDAQ	NBIX	Thu, Mar 10, 2016	34.29	35.08	32.85	33.67
4981	NASDAQ	NBIX	Wed, Mar 9, 2016	33.80	33.80	33.80	33.67
4980	NASDAQ	NBIX	Tue, Mar 8, 2016	35.87	36.15	33.68	35.98
4979	NASDAQ	NBIX	Mon, Mar 7, 2016	34.99	36.39	33.52	35.98
4978	NASDAQ	NBIX	Fri, Mar 4, 2016	36.36	36.36	36.36	35.35
4977	NASDAQ	NBIX	Thu, Mar 3, 2016	38.65	38.65	38.65	36.36
4976	NASDAQ	NBIX	Wed, Mar 2, 2016	37.69	39.03	37.16	38.65
4975	NASDAQ	NBIX	Tue, Mar 1, 2016	36.78	36.78	36.78	37.48
4974	NASDAQ	NBIX	Mon, Feb 29, 2016	37.88	38.97	36.44	38.02
4973	NASDAQ	NBIX	Fri, Feb 26, 2016	37.28	37.28	37.28	38.02
4972	NASDAQ	NBIX	Thu, Feb 25, 2016	37.43	38.72	36.32	37.28
4971	NASDAQ	NBIX	Wed, Feb 24, 2016	35.47	37.57	35.12	37.05
4970	NASDAQ	NBIX	Tue, Feb 23, 2016	37.44	38.00	35.88	35.96
4969	NASDAQ	NBIX	Mon, Feb 22, 2016	37.91	39.13	37.25	37.52
4968	NASDAQ	NBIX	Fri, Feb 19, 2016	36.40	37.87	36.08	37.58
4967	NASDAQ	NBIX	Thu, Feb 18, 2016	37.89	38.99	36.27	36.42
4966	NASDAQ	NBIX	Wed, Feb 17, 2016	37.03	38.94	36.45	38.14
4965	NASDAQ	NBIX	Tue, Feb 16, 2016	36.56	37.47	36.23	37.01
4964	NASDAQ	NBIX	Fri, Feb 12, 2016	35.95	36.48	33.65	36.04
4963	NASDAQ	NBIX	Thu, Feb 11, 2016	32.92	36.56	31.55	35.37
4962	NASDAQ	NBIX	Wed, Feb 10, 2016	33.35	36.27	33.35	33.70
4961	NASDAQ	NBIX	Tue, Feb 9, 2016	31.87	33.86	31.25	32.19
4960	NASDAQ	NBIX	Mon, Feb 8, 2016	35.13	36.06	31.79	32.51
4959	NASDAQ	NBIX	Fri, Feb 5, 2016	36.70	37.10	34.90	35.99
4958	NASDAQ	NBIX	Thu, Feb 4, 2016	38.46	39.61	36.12	37.07
4957	NASDAQ	NBIX	Wed, Feb 3, 2016	39.53	40.85	36.65	39.46
4956	NASDAQ	NBIX	Tue, Feb 2, 2016	42.20	43.80	38.96	39.26
4955	NASDAQ	NBIX	Mon, Feb 1, 2016	42.33	43.48	40.60	42.89
4954	NASDAQ	NBIX	Fri, Jan 29, 2016	42.15	43.80	41.18	42.55
4953	NASDAQ	NBIX	Thu, Jan 28, 2016	45.27	46.24	42.08	42.36
4952	NASDAQ	NBIX	Wed, Jan 27, 2016	47.10	47.54	44.02	44.31
4951	NASDAQ	NBIX	Tue, Jan 26, 2016	48.76	48.76	45.36	46.82
4950	NASDAQ	NBIX	Mon, Jan 25, 2016	49.97	51.93	48.45	48.59
4949	NASDAQ	NBIX	Fri, Jan 22, 2016	50.85	53.68	49.90	50.37
4948	NASDAQ	NBIX	Thu, Jan 21, 2016	49.69	50.88	48.03	49.30
4947	NASDAQ	NBIX	Wed, Jan 20, 2016	45.24	50.97	43.67	49.67
4946	NASDAQ	NBIX	Tue, Jan 19, 2016	48.41	48.91	45.22	46.06
4945	NASDAQ	NBIX	Fri, Jan 15, 2016	45.20	47.65	44.36	47.60
4944	NASDAQ	NBIX	Thu, Jan 14, 2016	43.51	49.41	41.39	47.75
4943	NASDAQ	NBIX	Wed, Jan 13, 2016	46.11	46.53	41.57	41.86
4942	NASDAQ	NBIX	Tue, Jan 12, 2016	45.60	47.66	44.04	46.02
4941	NASDAQ	NBIX	Mon, Jan 11, 2016	47.05	47.05	42.58	44.60
4940	NASDAQ	NBIX	Fri, Jan 8, 2016	47.95	48.75	46.24	46.41
4939	NASDAQ	NBIX	Thu, Jan 7, 2016	48.69	49.82	47.72	47.74
4938	NASDAQ	NBIX	Wed, Jan 6, 2016	51.54	51.64	49.44	50.12
4937	NASDAQ	NBIX	Tue, Jan 5, 2016	52.60	54.48	52.05	52.43
4936	NASDAQ	NBIX	Mon, Jan 4, 2016	55.30	55.94	51.32	52.35
4935	NASDAQ	NBIX	Thu, Dec 31, 2015	55.79	57.49	55.32	56.57
4934	NASDAQ	NBIX	Wed, Dec 30, 2015	56.57	57.76	56.42	56.49
4933	NASDAQ	NBIX	Tue, Dec 29, 2015	53.44	56.73	53.44	56.49
4932	NASDAQ	NBIX	Mon, Dec 28, 2015	52.99	53.71	52.49	53.01
4931	NASDAQ	NBIX	Thu, Dec 24, 2015	51.40	53.42	51.10	53.25
4930	NASDAQ	NBIX	Wed, Dec 23, 2015	51.47	52.08	50.72	51.03
4929	NASDAQ	NBIX	Tue, Dec 22, 2015	51.79	51.79	50.02	51.15
4928	NASDAQ	NBIX	Mon, Dec 21, 2015	52.44	53.30	50.86	51.39
4927	NASDAQ	NBIX	Fri, Dec 18, 2015	52.28	53.66	51.85	51.87
4926	NASDAQ	NBIX	Thu, Dec 17, 2015	56.11	57.82	52.14	52.59
4925	NASDAQ	NBIX	Wed, Dec 16, 2015	53.35	55.65	53.25	55.43
4924	NASDAQ	NBIX	Tue, Dec 15, 2015	51.79	53.28	51.46	52.97
4923	NASDAQ	NBIX	Mon, Dec 14, 2015	51.48	51.82	50.24	51.21
4922	NASDAQ	NBIX	Fri, Dec 11, 2015	51.77	52.97	51.39	51.60
4921	NASDAQ	NBIX	Thu, Dec 10, 2015	51.77	53.16	51.42	53.11
4920	NASDAQ	NBIX	Wed, Dec 9, 2015	52.89	53.24	51.13	51.58
4919	NASDAQ	NBIX	Tue, Dec 8, 2015	51.03	53.80	50.36	53.28
4918	NASDAQ	NBIX	Mon, Dec 7, 2015	53.09	53.46	51.13	51.42
4917	NASDAQ	NBIX	Fri, Dec 4, 2015	51.28	53.56	50.49	53.48
4916	NASDAQ	NBIX	Thu, Dec 3, 2015	52.57	52.83	50.12	50.98
4915	NASDAQ	NBIX	Wed, Dec 2, 2015	53.38	54.36	52.59	52.65
4914	NASDAQ	NBIX	Tue, Dec 1, 2015	54.57	54.90	52.68	53.25
4913	NASDAQ	NBIX	Mon, Nov 30, 2015	57.12	57.39	52.87	54.37
4912	NASDAQ	NBIX	Fri, Nov 27, 2015	55.90	58.46	55.89	57.63
4911	NASDAQ	NBIX	Wed, Nov 25, 2015	54.98	56.48	54.84	55.90
4910	NASDAQ	NBIX	Tue, Nov 24, 2015	54.27	55.04	53.84	54.77
4909	NASDAQ	NBIX	Mon, Nov 23, 2015	54.32	55.92	54.17	54.84
4908	NASDAQ	NBIX	Fri, Nov 20, 2015	54.02	55.27	53.68	54.10
4907	NASDAQ	NBIX	Thu, Nov 19, 2015	56.51	57.00	53.53	53.67
4906	NASDAQ	NBIX	Wed, Nov 18, 2015	54.27	56.50	54.04	56.49
4905	NASDAQ	NBIX	Tue, Nov 17, 2015	52.29	55.00	51.69	54.27
4904	NASDAQ	NBIX	Mon, Nov 16, 2015	52.25	52.80	49.79	51.92
4903	NASDAQ	NBIX	Fri, Nov 13, 2015	51.04	53.59	50.83	52.13
4902	NASDAQ	NBIX	Thu, Nov 12, 2015	51.24	52.66	50.36	51.53
4901	NASDAQ	NBIX	Wed, Nov 11, 2015	52.35	52.57	51.43	51.49
4900	NASDAQ	NBIX	Tue, Nov 10, 2015	52.55	53.10	51.53	52.47
4899	NASDAQ	NBIX	Mon, Nov 9, 2015	53.55	54.27	51.89	52.52
4898	NASDAQ	NBIX	Fri, Nov 6, 2015	53.49	54.60	52.11	53.49
4897	NASDAQ	NBIX	Thu, Nov 5, 2015	53.93	54.33	53.04	53.59
4896	NASDAQ	NBIX	Wed, Nov 4, 2015	53.50	54.38	52.07	54.04
4895	NASDAQ	NBIX	Tue, Nov 3, 2015	51.96	54.15	51.41	53.17
4894	NASDAQ	NBIX	Mon, Nov 2, 2015	49.66	52.45	48.67	52.42
4893	NASDAQ	NBIX	Fri, Oct 30, 2015	47.50	50.43	47.50	49.09
4892	NASDAQ	NBIX	Thu, Oct 29, 2015	51.65	52.09	49.21	49.97
4891	NASDAQ	NBIX	Wed, Oct 28, 2015	48.66	51.67	47.33	51.43
4890	NASDAQ	NBIX	Tue, Oct 27, 2015	46.81	48.81	46.48	48.76
4889	NASDAQ	NBIX	Mon, Oct 26, 2015	47.56	48.70	46.30	46.61
4888	NASDAQ	NBIX	Fri, Oct 23, 2015	48.33	51.70	47.05	48.00
4887	NASDAQ	NBIX	Thu, Oct 22, 2015	47.00	48.87	45.91	47.47
4886	NASDAQ	NBIX	Wed, Oct 21, 2015	47.39	48.40	45.60	46.96
4885	NASDAQ	NBIX	Tue, Oct 20, 2015	48.76	49.16	46.36	46.88
4884	NASDAQ	NBIX	Mon, Oct 19, 2015	47.98	50.27	46.40	48.98
4883	NASDAQ	NBIX	Fri, Oct 16, 2015	48.69	50.29	46.55	47.93
4882	NASDAQ	NBIX	Thu, Oct 15, 2015	44.29	48.70	44.01	48.56
4881	NASDAQ	NBIX	Wed, Oct 14, 2015	46.09	47.48	44.03	44.61
4880	NASDAQ	NBIX	Tue, Oct 13, 2015	46.00	48.59	45.46	45.75
4879	NASDAQ	NBIX	Mon, Oct 12, 2015	46.42	47.00	45.23	45.82
4878	NASDAQ	NBIX	Fri, Oct 9, 2015	42.51	46.57	41.87	46.10
4877	NASDAQ	NBIX	Thu, Oct 8, 2015	46.25	47.25	40.24	43.60
4876	NASDAQ	NBIX	Wed, Oct 7, 2015	39.54	40.39	38.13	38.93
4875	NASDAQ	NBIX	Tue, Oct 6, 2015	42.37	42.86	37.76	40.00
4874	NASDAQ	NBIX	Mon, Oct 5, 2015	44.62	45.60	41.81	42.72
4873	NASDAQ	NBIX	Fri, Oct 2, 2015	40.44	44.42	39.49	44.07
4872	NASDAQ	NBIX	Thu, Oct 1, 2015	39.33	41.19	38.01	40.95
4871	NASDAQ	NBIX	Wed, Sep 30, 2015	36.37	40.54	36.05	39.79
4870	NASDAQ	NBIX	Tue, Sep 29, 2015	35.76	37.95	33.79	35.80
4869	NASDAQ	NBIX	Mon, Sep 28, 2015	39.27	40.60	33.61	35.34
4868	NASDAQ	NBIX	Fri, Sep 25, 2015	46.98	47.00	40.30	40.76
4867	NASDAQ	NBIX	Thu, Sep 24, 2015	47.10	47.38	44.92	46.06
4866	NASDAQ	NBIX	Wed, Sep 23, 2015	48.41	49.29	47.16	47.28
4865	NASDAQ	NBIX	Tue, Sep 22, 2015	49.18	50.18	47.71	48.54
4864	NASDAQ	NBIX	Mon, Sep 21, 2015	55.94	55.94	49.29	50.18
4863	NASDAQ	NBIX	Fri, Sep 18, 2015	54.35	55.16	54.01	54.90
4862	NASDAQ	NBIX	Thu, Sep 17, 2015	53.80	55.36	53.00	54.93
4861	NASDAQ	NBIX	Wed, Sep 16, 2015	55.29	56.97	52.97	54.29
4860	NASDAQ	NBIX	Tue, Sep 15, 2015	53.50	53.74	52.60	53.42
4859	NASDAQ	NBIX	Mon, Sep 14, 2015	54.69	54.88	52.45	53.16
4858	NASDAQ	NBIX	Fri, Sep 11, 2015	52.90	54.15	52.86	54.09
4857	NASDAQ	NBIX	Thu, Sep 10, 2015	49.56	54.19	49.56	53.56
4856	NASDAQ	NBIX	Wed, Sep 9, 2015	51.31	51.50	49.52	50.50
4855	NASDAQ	NBIX	Tue, Sep 8, 2015	49.50	50.94	48.74	50.81
4854	NASDAQ	NBIX	Fri, Sep 4, 2015	47.47	49.16	47.18	48.55
4853	NASDAQ	NBIX	Thu, Sep 3, 2015	50.07	50.65	47.84	48.09
4852	NASDAQ	NBIX	Wed, Sep 2, 2015	47.66	49.83	46.50	49.63
4851	NASDAQ	NBIX	Tue, Sep 1, 2015	45.27	48.02	45.06	47.05
4850	NASDAQ	NBIX	Mon, Aug 31, 2015	46.71	48.14	46.24	46.38
4849	NASDAQ	NBIX	Fri, Aug 28, 2015	46.21	47.74	45.78	46.67
4848	NASDAQ	NBIX	Thu, Aug 27, 2015	44.46	46.28	44.06	46.26
4847	NASDAQ	NBIX	Wed, Aug 26, 2015	42.27	44.17	40.63	43.97
4846	NASDAQ	NBIX	Tue, Aug 25, 2015	43.28	43.28	40.80	41.03
4845	NASDAQ	NBIX	Mon, Aug 24, 2015	38.57	43.62	37.62	41.14
4844	NASDAQ	NBIX	Fri, Aug 21, 2015	43.11	45.37	42.72	43.75
4843	NASDAQ	NBIX	Thu, Aug 20, 2015	46.04	46.49	44.32	44.49
4842	NASDAQ	NBIX	Wed, Aug 19, 2015	46.58	47.49	46.06	46.75
4841	NASDAQ	NBIX	Tue, Aug 18, 2015	48.28	48.28	46.81	47.04
4840	NASDAQ	NBIX	Mon, Aug 17, 2015	45.50	48.04	45.19	47.96
4839	NASDAQ	NBIX	Fri, Aug 14, 2015	46.65	47.38	44.21	45.87
4838	NASDAQ	NBIX	Thu, Aug 13, 2015	46.25	47.68	45.65	46.90
4837	NASDAQ	NBIX	Wed, Aug 12, 2015	44.83	46.50	44.02	46.02
4836	NASDAQ	NBIX	Tue, Aug 11, 2015	45.44	46.99	44.93	45.64
4835	NASDAQ	NBIX	Mon, Aug 10, 2015	46.50	48.07	45.78	46.25
4834	NASDAQ	NBIX	Fri, Aug 7, 2015	46.83	47.72	44.65	46.47
4833	NASDAQ	NBIX	Thu, Aug 6, 2015	50.07	50.18	46.60	47.12
4832	NASDAQ	NBIX	Wed, Aug 5, 2015	49.90	51.11	49.90	50.44
4831	NASDAQ	NBIX	Tue, Aug 4, 2015	48.81	49.71	48.49	49.56
4830	NASDAQ	NBIX	Mon, Aug 3, 2015	50.00	51.96	48.57	48.99
4829	NASDAQ	NBIX	Fri, Jul 31, 2015	50.25	52.29	49.89	50.12
4828	NASDAQ	NBIX	Thu, Jul 30, 2015	50.73	50.82	48.28	50.02
4827	NASDAQ	NBIX	Wed, Jul 29, 2015	51.67	51.92	49.50	50.66
4826	NASDAQ	NBIX	Tue, Jul 28, 2015	49.89	52.32	49.28	51.92
4825	NASDAQ	NBIX	Mon, Jul 27, 2015	51.19	51.48	48.48	49.34
4824	NASDAQ	NBIX	Fri, Jul 24, 2015	50.96	52.57	50.84	51.50
4823	NASDAQ	NBIX	Thu, Jul 23, 2015	52.45	52.49	50.93	51.35
4822	NASDAQ	NBIX	Wed, Jul 22, 2015	51.22	52.99	50.79	52.59
4821	NASDAQ	NBIX	Tue, Jul 21, 2015	52.88	52.88	50.30	51.89
4820	NASDAQ	NBIX	Mon, Jul 20, 2015	54.62	56.18	52.10	52.46
4819	NASDAQ	NBIX	Fri, Jul 17, 2015	53.16	53.62	52.39	53.51
4818	NASDAQ	NBIX	Thu, Jul 16, 2015	52.31	53.59	51.76	53.32
4817	NASDAQ	NBIX	Wed, Jul 15, 2015	52.30	53.84	51.99	52.12
4816	NASDAQ	NBIX	Tue, Jul 14, 2015	50.86	53.66	50.68	51.95
4815	NASDAQ	NBIX	Mon, Jul 13, 2015	48.64	50.68	47.93	50.49
4814	NASDAQ	NBIX	Fri, Jul 10, 2015	48.53	48.64	47.56	48.16
4813	NASDAQ	NBIX	Thu, Jul 9, 2015	47.88	48.13	47.20	47.83
4812	NASDAQ	NBIX	Wed, Jul 8, 2015	47.81	48.20	46.82	46.94
4811	NASDAQ	NBIX	Tue, Jul 7, 2015	48.56	48.99	47.07	48.44
4810	NASDAQ	NBIX	Mon, Jul 6, 2015	46.90	49.49	46.90	48.32
4809	NASDAQ	NBIX	Thu, Jul 2, 2015	47.86	48.01	47.02	47.31
4808	NASDAQ	NBIX	Wed, Jul 1, 2015	48.27	48.89	47.16	47.66
4807	NASDAQ	NBIX	Tue, Jun 30, 2015	46.48	48.06	46.45	47.76
4806	NASDAQ	NBIX	Mon, Jun 29, 2015	46.00	46.89	45.01	45.81
4805	NASDAQ	NBIX	Fri, Jun 26, 2015	47.73	47.80	46.22	46.72
4804	NASDAQ	NBIX	Thu, Jun 25, 2015	48.86	49.20	47.35	47.50
4803	NASDAQ	NBIX	Wed, Jun 24, 2015	48.76	48.99	48.16	48.63
4802	NASDAQ	NBIX	Tue, Jun 23, 2015	49.35	49.49	48.08	48.74
4801	NASDAQ	NBIX	Mon, Jun 22, 2015	47.74	48.99	47.28	48.85
4800	NASDAQ	NBIX	Fri, Jun 19, 2015	47.25	48.12	46.65	47.31
4799	NASDAQ	NBIX	Thu, Jun 18, 2015	45.73	47.23	45.66	47.11
4798	NASDAQ	NBIX	Wed, Jun 17, 2015	46.92	47.00	45.19	45.56
4797	NASDAQ	NBIX	Tue, Jun 16, 2015	42.50	46.69	42.50	45.29
4796	NASDAQ	NBIX	Mon, Jun 15, 2015	42.83	43.04	41.85	42.56
4795	NASDAQ	NBIX	Fri, Jun 12, 2015	43.35	43.59	42.63	42.93
4794	NASDAQ	NBIX	Thu, Jun 11, 2015	42.62	43.71	42.60	43.51
4793	NASDAQ	NBIX	Wed, Jun 10, 2015	43.18	43.61	42.25	42.43
4792	NASDAQ	NBIX	Tue, Jun 9, 2015	42.23	43.75	41.62	42.96
4791	NASDAQ	NBIX	Mon, Jun 8, 2015	43.57	45.98	43.17	45.28
4790	NASDAQ	NBIX	Fri, Jun 5, 2015	41.38	43.57	40.54	43.51
4789	NASDAQ	NBIX	Thu, Jun 4, 2015	43.06	43.95	40.96	41.50
4788	NASDAQ	NBIX	Wed, Jun 3, 2015	42.67	43.48	41.62	43.47
4787	NASDAQ	NBIX	Tue, Jun 2, 2015	41.25	42.68	40.73	42.35
4786	NASDAQ	NBIX	Mon, Jun 1, 2015	44.19	44.32	41.65	41.78
4785	NASDAQ	NBIX	Fri, May 29, 2015	42.55	44.49	42.48	43.86
4784	NASDAQ	NBIX	Thu, May 28, 2015	42.46	43.04	41.99	42.76
4783	NASDAQ	NBIX	Wed, May 27, 2015	42.45	42.98	42.12	42.94
4782	NASDAQ	NBIX	Tue, May 26, 2015	42.21	42.91	41.31	42.30
4781	NASDAQ	NBIX	Fri, May 22, 2015	42.90	43.67	41.98	42.55
4780	NASDAQ	NBIX	Thu, May 21, 2015	42.70	43.45	41.77	41.98
4779	NASDAQ	NBIX	Wed, May 20, 2015	43.38	43.53	42.29	43.00
4778	NASDAQ	NBIX	Tue, May 19, 2015	43.18	43.43	42.60	43.01
4777	NASDAQ	NBIX	Mon, May 18, 2015	41.34	43.57	41.30	43.14
4776	NASDAQ	NBIX	Fri, May 15, 2015	41.94	42.36	40.89	41.63
4775	NASDAQ	NBIX	Thu, May 14, 2015	42.51	42.86	40.85	41.94
4774	NASDAQ	NBIX	Wed, May 13, 2015	40.37	42.45	40.34	42.34
4773	NASDAQ	NBIX	Tue, May 12, 2015	39.09	40.21	38.55	40.04
4772	NASDAQ	NBIX	Mon, May 11, 2015	39.43	40.03	38.84	39.63
4771	NASDAQ	NBIX	Fri, May 8, 2015	37.94	39.60	37.72	39.55
4770	NASDAQ	NBIX	Thu, May 7, 2015	36.71	37.70	35.63	37.43
4769	NASDAQ	NBIX	Wed, May 6, 2015	32.67	37.20	32.67	36.66
4768	NASDAQ	NBIX	Tue, May 5, 2015	35.88	36.71	35.08	35.61
4767	NASDAQ	NBIX	Mon, May 4, 2015	35.59	37.11	35.26	36.08
4766	NASDAQ	NBIX	Fri, May 1, 2015	34.00	36.33	33.78	35.51
4765	NASDAQ	NBIX	Thu, Apr 30, 2015	36.34	37.49	33.16	34.09
4764	NASDAQ	NBIX	Wed, Apr 29, 2015	37.60	39.28	36.61	37.13
4763	NASDAQ	NBIX	Tue, Apr 28, 2015	39.71	40.48	37.06	37.78
4762	NASDAQ	NBIX	Mon, Apr 27, 2015	43.63	44.08	39.17	39.50
4761	NASDAQ	NBIX	Fri, Apr 24, 2015	43.54	44.10	43.01	43.37
4760	NASDAQ	NBIX	Thu, Apr 23, 2015	43.24	44.15	42.63	43.68
4759	NASDAQ	NBIX	Wed, Apr 22, 2015	43.64	44.34	42.25	43.23
4758	NASDAQ	NBIX	Tue, Apr 21, 2015	43.07	44.06	42.72	43.66
4757	NASDAQ	NBIX	Mon, Apr 20, 2015	42.94	43.53	41.82	42.95
4756	NASDAQ	NBIX	Fri, Apr 17, 2015	43.13	43.43	41.07	42.49
4755	NASDAQ	NBIX	Thu, Apr 16, 2015	43.56	44.29	43.13	43.61
4754	NASDAQ	NBIX	Wed, Apr 15, 2015	43.96	44.65	43.10	43.58
4753	NASDAQ	NBIX	Tue, Apr 14, 2015	43.75	44.68	43.16	43.62
4752	NASDAQ	NBIX	Mon, Apr 13, 2015	42.96	45.09	42.96	43.67
4751	NASDAQ	NBIX	Fri, Apr 10, 2015	42.01	43.29	41.62	42.71
4750	NASDAQ	NBIX	Thu, Apr 9, 2015	42.02	42.75	40.51	41.94
4749	NASDAQ	NBIX	Wed, Apr 8, 2015	40.16	42.15	39.70	42.09
4748	NASDAQ	NBIX	Tue, Apr 7, 2015	39.20	41.19	39.14	40.20
4747	NASDAQ	NBIX	Mon, Apr 6, 2015	39.44	40.02	38.94	39.10
4746	NASDAQ	NBIX	Thu, Apr 2, 2015	39.74	40.80	38.72	39.52
4745	NASDAQ	NBIX	Wed, Apr 1, 2015	40.51	41.54	38.30	39.90
4744	NASDAQ	NBIX	Tue, Mar 31, 2015	41.08	41.94	38.91	39.71
4743	NASDAQ	NBIX	Mon, Mar 30, 2015	40.75	43.00	39.80	41.53
4742	NASDAQ	NBIX	Fri, Mar 27, 2015	37.40	39.23	37.40	38.78
4741	NASDAQ	NBIX	Thu, Mar 26, 2015	35.61	37.49	35.06	37.33
4740	NASDAQ	NBIX	Wed, Mar 25, 2015	41.77	41.77	36.28	36.37
4739	NASDAQ	NBIX	Tue, Mar 24, 2015	41.72	42.58	40.88	41.02
4738	NASDAQ	NBIX	Mon, Mar 23, 2015	43.29	43.59	40.75	41.67
4737	NASDAQ	NBIX	Fri, Mar 20, 2015	44.86	45.36	43.57	43.60
4736	NASDAQ	NBIX	Thu, Mar 19, 2015	43.19	45.00	43.12	44.25
4735	NASDAQ	NBIX	Wed, Mar 18, 2015	42.53	43.04	42.10	42.49
4734	NASDAQ	NBIX	Tue, Mar 17, 2015	41.83	42.69	41.50	42.53
4733	NASDAQ	NBIX	Mon, Mar 16, 2015	41.37	41.94	40.84	41.91
4732	NASDAQ	NBIX	Fri, Mar 13, 2015	40.64	41.98	40.53	40.96
4731	NASDAQ	NBIX	Thu, Mar 12, 2015	40.94	41.48	40.13	40.45
4730	NASDAQ	NBIX	Wed, Mar 11, 2015	40.69	40.89	39.77	40.53
4729	NASDAQ	NBIX	Tue, Mar 10, 2015	39.02	41.27	39.02	40.44
4728	NASDAQ	NBIX	Mon, Mar 9, 2015	40.64	40.65	39.04	39.66
4727	NASDAQ	NBIX	Fri, Mar 6, 2015	40.67	41.24	39.93	40.67
4726	NASDAQ	NBIX	Thu, Mar 5, 2015	41.43	42.38	40.83	40.92
4725	NASDAQ	NBIX	Wed, Mar 4, 2015	41.71	41.83	40.36	41.27
4724	NASDAQ	NBIX	Tue, Mar 3, 2015	40.44	40.94	39.38	40.86
4723	NASDAQ	NBIX	Mon, Mar 2, 2015	39.30	40.61	39.29	40.43
4722	NASDAQ	NBIX	Fri, Feb 27, 2015	40.00	40.50	38.65	39.05
4721	NASDAQ	NBIX	Thu, Feb 26, 2015	39.65	40.23	38.25	40.05
4720	NASDAQ	NBIX	Wed, Feb 25, 2015	38.70	39.77	38.34	39.59
4719	NASDAQ	NBIX	Tue, Feb 24, 2015	39.11	39.29	38.16	38.62
4718	NASDAQ	NBIX	Mon, Feb 23, 2015	39.52	40.75	38.97	39.10
4717	NASDAQ	NBIX	Fri, Feb 20, 2015	37.55	39.98	36.91	39.40
4716	NASDAQ	NBIX	Thu, Feb 19, 2015	36.25	37.53	36.20	37.42
4715	NASDAQ	NBIX	Wed, Feb 18, 2015	36.73	37.34	36.02	36.56
4714	NASDAQ	NBIX	Tue, Feb 17, 2015	37.12	38.33	36.78	37.34
4713	NASDAQ	NBIX	Fri, Feb 13, 2015	36.94	37.39	35.22	37.22
4712	NASDAQ	NBIX	Thu, Feb 12, 2015	37.12	37.80	36.38	36.95
4711	NASDAQ	NBIX	Wed, Feb 11, 2015	35.77	38.58	35.77	36.64
4710	NASDAQ	NBIX	Tue, Feb 10, 2015	33.76	36.70	33.76	35.83
4709	NASDAQ	NBIX	Mon, Feb 9, 2015	33.08	34.27	33.00	33.54
4708	NASDAQ	NBIX	Fri, Feb 6, 2015	34.12	34.79	33.51	33.89
4707	NASDAQ	NBIX	Thu, Feb 5, 2015	33.74	34.70	33.24	34.42
4706	NASDAQ	NBIX	Wed, Feb 4, 2015	32.43	33.27	30.71	32.94
4705	NASDAQ	NBIX	Tue, Feb 3, 2015	33.54	33.54	31.51	32.99
4704	NASDAQ	NBIX	Mon, Feb 2, 2015	33.79	34.79	31.86	32.88
4703	NASDAQ	NBIX	Fri, Jan 30, 2015	34.20	35.00	33.62	33.66
4702	NASDAQ	NBIX	Thu, Jan 29, 2015	33.33	34.41	32.76	34.35
4701	NASDAQ	NBIX	Wed, Jan 28, 2015	33.62	34.64	32.89	33.39
4700	NASDAQ	NBIX	Tue, Jan 27, 2015	33.05	34.31	32.80	33.54
4699	NASDAQ	NBIX	Mon, Jan 26, 2015	31.63	33.59	31.08	33.55
4698	NASDAQ	NBIX	Fri, Jan 23, 2015	31.54	31.89	31.07	31.70
4697	NASDAQ	NBIX	Thu, Jan 22, 2015	31.08	31.59	29.56	31.58
4696	NASDAQ	NBIX	Wed, Jan 21, 2015	31.98	32.48	30.62	30.93
4695	NASDAQ	NBIX	Tue, Jan 20, 2015	32.00	32.67	31.03	32.38
4694	NASDAQ	NBIX	Fri, Jan 16, 2015	30.40	31.52	29.83	31.47
4693	NASDAQ	NBIX	Thu, Jan 15, 2015	31.15	32.08	30.22	30.60
4692	NASDAQ	NBIX	Wed, Jan 14, 2015	29.54	31.12	29.29	30.98
4691	NASDAQ	NBIX	Tue, Jan 13, 2015	29.90	30.80	29.36	30.14
4690	NASDAQ	NBIX	Mon, Jan 12, 2015	28.37	29.64	27.08	29.51
4689	NASDAQ	NBIX	Fri, Jan 9, 2015	27.21	29.25	27.13	28.29
4688	NASDAQ	NBIX	Thu, Jan 8, 2015	27.11	29.21	25.56	27.48
4687	NASDAQ	NBIX	Wed, Jan 7, 2015	20.78	22.07	20.70	21.88
4686	NASDAQ	NBIX	Tue, Jan 6, 2015	21.75	22.06	19.68	20.53
4685	NASDAQ	NBIX	Mon, Jan 5, 2015	22.87	23.10	21.10	21.40
4684	NASDAQ	NBIX	Fri, Jan 2, 2015	22.59	23.19	22.35	22.84
4683	NASDAQ	NBIX	Wed, Dec 31, 2014	22.27	22.85	21.90	22.34
4682	NASDAQ	NBIX	Tue, Dec 30, 2014	22.38	22.54	22.13	22.25
4681	NASDAQ	NBIX	Mon, Dec 29, 2014	22.65	23.28	22.14	22.40
4680	NASDAQ	NBIX	Fri, Dec 26, 2014	21.54	22.79	21.43	22.77
4679	NASDAQ	NBIX	Wed, Dec 24, 2014	21.33	21.69	20.91	21.33
4678	NASDAQ	NBIX	Tue, Dec 23, 2014	23.26	23.81	21.17	21.24
4677	NASDAQ	NBIX	Mon, Dec 22, 2014	24.51	24.53	23.01	23.17
4676	NASDAQ	NBIX	Fri, Dec 19, 2014	23.76	24.86	23.22	24.49
4675	NASDAQ	NBIX	Thu, Dec 18, 2014	23.02	23.98	22.54	23.90
4674	NASDAQ	NBIX	Wed, Dec 17, 2014	20.45	22.56	20.19	22.54
4673	NASDAQ	NBIX	Tue, Dec 16, 2014	20.99	21.25	20.39	20.46
4672	NASDAQ	NBIX	Mon, Dec 15, 2014	22.12	22.12	20.56	20.64
4671	NASDAQ	NBIX	Fri, Dec 12, 2014	21.45	22.50	21.45	21.97
4670	NASDAQ	NBIX	Thu, Dec 11, 2014	22.00	22.49	21.83	21.85
4669	NASDAQ	NBIX	Wed, Dec 10, 2014	19.74	22.00	19.73	21.89
4668	NASDAQ	NBIX	Tue, Dec 9, 2014	18.72	19.84	18.59	19.81
4667	NASDAQ	NBIX	Mon, Dec 8, 2014	19.31	19.90	18.89	18.97
4666	NASDAQ	NBIX	Fri, Dec 5, 2014	19.25	19.44	18.77	19.24
4665	NASDAQ	NBIX	Thu, Dec 4, 2014	19.28	19.62	19.20	19.24
4664	NASDAQ	NBIX	Wed, Dec 3, 2014	19.90	19.90	19.09	19.38
4663	NASDAQ	NBIX	Tue, Dec 2, 2014	19.29	19.90	19.29	19.90
4662	NASDAQ	NBIX	Mon, Dec 1, 2014	19.90	19.96	19.14	19.14
4661	NASDAQ	NBIX	Fri, Nov 28, 2014	20.00	20.90	19.75	19.93
4660	NASDAQ	NBIX	Wed, Nov 26, 2014	19.47	19.98	19.24	19.95
4659	NASDAQ	NBIX	Tue, Nov 25, 2014	19.75	19.88	19.38	19.45
4658	NASDAQ	NBIX	Mon, Nov 24, 2014	19.07	19.69	19.07	19.68
4657	NASDAQ	NBIX	Fri, Nov 21, 2014	18.93	19.27	18.63	18.95
4656	NASDAQ	NBIX	Thu, Nov 20, 2014	18.96	19.02	18.37	18.59
4655	NASDAQ	NBIX	Wed, Nov 19, 2014	19.14	19.40	18.75	19.03
4654	NASDAQ	NBIX	Tue, Nov 18, 2014	19.06	19.37	18.94	19.20
4653	NASDAQ	NBIX	Mon, Nov 17, 2014	18.93	19.56	18.84	18.90
4652	NASDAQ	NBIX	Fri, Nov 14, 2014	19.16	19.21	18.70	18.92
4651	NASDAQ	NBIX	Thu, Nov 13, 2014	19.28	19.54	19.22	19.46
4650	NASDAQ	NBIX	Wed, Nov 12, 2014	19.09	19.36	18.72	19.28
4649	NASDAQ	NBIX	Tue, Nov 11, 2014	19.01	19.50	18.75	19.20
4648	NASDAQ	NBIX	Mon, Nov 10, 2014	18.53	18.98	18.24	18.98
4647	NASDAQ	NBIX	Fri, Nov 7, 2014	18.58	18.63	17.98	18.58
4646	NASDAQ	NBIX	Thu, Nov 6, 2014	17.52	18.73	17.25	18.68
4645	NASDAQ	NBIX	Wed, Nov 5, 2014	17.77	17.94	17.28	17.43
4644	NASDAQ	NBIX	Tue, Nov 4, 2014	18.15	18.22	17.58	17.62
4643	NASDAQ	NBIX	Mon, Nov 3, 2014	18.50	18.77	17.83	18.15
4642	NASDAQ	NBIX	Fri, Oct 31, 2014	18.89	19.68	18.41	18.52
4641	NASDAQ	NBIX	Thu, Oct 30, 2014	18.50	18.91	18.09	18.44
4640	NASDAQ	NBIX	Wed, Oct 29, 2014	18.58	18.58	17.83	18.23
4639	NASDAQ	NBIX	Tue, Oct 28, 2014	17.75	18.52	17.73	18.50
4638	NASDAQ	NBIX	Mon, Oct 27, 2014	17.52	17.88	17.33	17.64
4637	NASDAQ	NBIX	Fri, Oct 24, 2014	17.22	17.57	16.95	17.51
4636	NASDAQ	NBIX	Thu, Oct 23, 2014	16.81	17.41	16.49	17.17
4635	NASDAQ	NBIX	Wed, Oct 22, 2014	16.68	16.84	16.28	16.57
4634	NASDAQ	NBIX	Tue, Oct 21, 2014	16.64	16.79	16.20	16.66
4633	NASDAQ	NBIX	Mon, Oct 20, 2014	16.29	16.77	16.24	16.44
4632	NASDAQ	NBIX	Fri, Oct 17, 2014	17.57	17.57	16.27	16.32
4631	NASDAQ	NBIX	Thu, Oct 16, 2014	16.30	17.61	16.15	17.35
4630	NASDAQ	NBIX	Wed, Oct 15, 2014	15.72	16.74	15.50	16.58
4629	NASDAQ	NBIX	Tue, Oct 14, 2014	15.55	16.27	15.31	16.02
4628	NASDAQ	NBIX	Mon, Oct 13, 2014	15.90	16.04	15.21	15.35
4627	NASDAQ	NBIX	Fri, Oct 10, 2014	15.85	16.32	15.71	15.93
4626	NASDAQ	NBIX	Thu, Oct 9, 2014	16.39	16.80	15.85	15.94
4625	NASDAQ	NBIX	Wed, Oct 8, 2014	15.53	16.28	15.46	16.27
4624	NASDAQ	NBIX	Tue, Oct 7, 2014	15.53	15.80	15.32	15.55
4623	NASDAQ	NBIX	Mon, Oct 6, 2014	16.22	16.38	15.52	15.68
4622	NASDAQ	NBIX	Fri, Oct 3, 2014	16.00	16.27	15.65	16.19
4621	NASDAQ	NBIX	Thu, Oct 2, 2014	15.41	15.73	15.22	15.68
4620	NASDAQ	NBIX	Wed, Oct 1, 2014	15.74	15.86	15.20	15.45
4619	NASDAQ	NBIX	Tue, Sep 30, 2014	16.09	16.09	15.33	15.67
4618	NASDAQ	NBIX	Mon, Sep 29, 2014	15.66	16.29	15.59	16.07
4617	NASDAQ	NBIX	Fri, Sep 26, 2014	15.85	16.60	15.72	15.84
4616	NASDAQ	NBIX	Thu, Sep 25, 2014	15.98	16.55	15.71	16.36
4615	NASDAQ	NBIX	Wed, Sep 24, 2014	15.15	16.04	15.15	15.97
4614	NASDAQ	NBIX	Tue, Sep 23, 2014	15.47	15.68	15.10	15.10
4613	NASDAQ	NBIX	Mon, Sep 22, 2014	15.88	16.26	15.32	15.56
4612	NASDAQ	NBIX	Fri, Sep 19, 2014	16.51	16.73	15.83	16.02
4611	NASDAQ	NBIX	Thu, Sep 18, 2014	16.07	16.41	15.80	16.39
4610	NASDAQ	NBIX	Wed, Sep 17, 2014	15.69	16.17	15.57	15.99
4609	NASDAQ	NBIX	Tue, Sep 16, 2014	15.49	15.76	15.31	15.60
4608	NASDAQ	NBIX	Mon, Sep 15, 2014	16.10	16.10	15.45	15.57
4607	NASDAQ	NBIX	Fri, Sep 12, 2014	16.43	16.50	15.93	16.14
4606	NASDAQ	NBIX	Thu, Sep 11, 2014	16.19	16.44	15.94	16.39
4605	NASDAQ	NBIX	Wed, Sep 10, 2014	15.88	16.40	15.83	16.32
4604	NASDAQ	NBIX	Tue, Sep 9, 2014	16.02	16.24	15.70	15.82
4603	NASDAQ	NBIX	Mon, Sep 8, 2014	15.55	16.15	15.51	16.12
4602	NASDAQ	NBIX	Fri, Sep 5, 2014	15.84	15.93	15.41	15.62
4601	NASDAQ	NBIX	Thu, Sep 4, 2014	16.08	16.21	15.79	15.89
4600	NASDAQ	NBIX	Wed, Sep 3, 2014	16.23	16.37	15.97	15.99
4599	NASDAQ	NBIX	Tue, Sep 2, 2014	16.54	16.54	16.04	16.14
4598	NASDAQ	NBIX	Fri, Aug 29, 2014	15.99	16.40	15.97	16.31
4597	NASDAQ	NBIX	Thu, Aug 28, 2014	15.89	16.39	15.58	15.99
4596	NASDAQ	NBIX	Wed, Aug 27, 2014	16.26	16.47	15.94	15.99
4595	NASDAQ	NBIX	Tue, Aug 26, 2014	15.64	16.22	15.47	16.19
4594	NASDAQ	NBIX	Mon, Aug 25, 2014	15.45	15.79	15.42	15.56
4593	NASDAQ	NBIX	Fri, Aug 22, 2014	15.07	15.38	14.86	15.30
4592	NASDAQ	NBIX	Thu, Aug 21, 2014	15.32	15.40	14.79	15.08
4591	NASDAQ	NBIX	Wed, Aug 20, 2014	15.39	15.40	15.03	15.28
4590	NASDAQ	NBIX	Tue, Aug 19, 2014	15.80	15.95	15.45	15.59
4589	NASDAQ	NBIX	Mon, Aug 18, 2014	15.73	17.00	15.70	15.77
4588	NASDAQ	NBIX	Fri, Aug 15, 2014	15.53	15.70	15.06	15.46
4587	NASDAQ	NBIX	Thu, Aug 14, 2014	15.11	15.40	15.00	15.33
4586	NASDAQ	NBIX	Wed, Aug 13, 2014	14.75	15.30	14.75	15.01
4585	NASDAQ	NBIX	Tue, Aug 12, 2014	14.80	15.09	14.66	14.81
4584	NASDAQ	NBIX	Mon, Aug 11, 2014	13.83	15.12	13.73	14.98
4583	NASDAQ	NBIX	Fri, Aug 8, 2014	13.34	13.73	13.21	13.67
4582	NASDAQ	NBIX	Thu, Aug 7, 2014	13.93	14.49	13.20	13.33
4581	NASDAQ	NBIX	Wed, Aug 6, 2014	13.50	14.17	13.50	13.82
4580	NASDAQ	NBIX	Tue, Aug 5, 2014	13.53	13.80	13.45	13.65
4579	NASDAQ	NBIX	Mon, Aug 4, 2014	13.58	13.76	13.41	13.64
4578	NASDAQ	NBIX	Fri, Aug 1, 2014	13.57	13.91	13.18	13.46
4577	NASDAQ	NBIX	Thu, Jul 31, 2014	13.76	14.00	13.45	13.58
4576	NASDAQ	NBIX	Wed, Jul 30, 2014	13.85	14.16	13.74	14.00
4575	NASDAQ	NBIX	Tue, Jul 29, 2014	13.22	13.81	13.14	13.70
4574	NASDAQ	NBIX	Mon, Jul 28, 2014	13.52	13.69	13.11	13.18
4573	NASDAQ	NBIX	Fri, Jul 25, 2014	13.43	13.59	13.40	13.53
4572	NASDAQ	NBIX	Thu, Jul 24, 2014	13.72	13.89	13.54	13.67
4571	NASDAQ	NBIX	Wed, Jul 23, 2014	13.67	13.87	13.58	13.71
4570	NASDAQ	NBIX	Tue, Jul 22, 2014	13.26	13.59	13.13	13.55
4569	NASDAQ	NBIX	Mon, Jul 21, 2014	13.22	13.31	12.96	13.17
4568	NASDAQ	NBIX	Fri, Jul 18, 2014	12.72	13.36	12.69	13.35
4567	NASDAQ	NBIX	Thu, Jul 17, 2014	12.81	13.13	12.63	12.78
4566	NASDAQ	NBIX	Wed, Jul 16, 2014	13.49	13.62	12.90	12.98
4565	NASDAQ	NBIX	Tue, Jul 15, 2014	14.33	14.35	13.35	13.37
4564	NASDAQ	NBIX	Mon, Jul 14, 2014	14.46	14.52	14.18	14.31
4563	NASDAQ	NBIX	Fri, Jul 11, 2014	14.14	14.25	13.95	14.19
4562	NASDAQ	NBIX	Thu, Jul 10, 2014	13.93	14.39	13.59	14.16
4561	NASDAQ	NBIX	Wed, Jul 9, 2014	14.26	14.71	13.90	14.43
4560	NASDAQ	NBIX	Tue, Jul 8, 2014	15.23	15.23	14.14	14.23
4559	NASDAQ	NBIX	Mon, Jul 7, 2014	15.66	15.85	15.02	15.27
4558	NASDAQ	NBIX	Thu, Jul 3, 2014	15.59	15.74	15.30	15.70
4557	NASDAQ	NBIX	Wed, Jul 2, 2014	15.37	15.97	15.29	15.49
4556	NASDAQ	NBIX	Tue, Jul 1, 2014	14.91	15.48	14.86	15.37
4555	NASDAQ	NBIX	Mon, Jun 30, 2014	14.85	15.27	14.73	14.84
4554	NASDAQ	NBIX	Fri, Jun 27, 2014	14.71	14.95	14.57	14.85
4553	NASDAQ	NBIX	Thu, Jun 26, 2014	14.82	14.95	14.36	14.86
4552	NASDAQ	NBIX	Wed, Jun 25, 2014	14.82	14.99	14.56	14.82
4551	NASDAQ	NBIX	Tue, Jun 24, 2014	14.95	15.17	14.81	14.87
4550	NASDAQ	NBIX	Mon, Jun 23, 2014	15.19	15.32	14.80	14.92
4549	NASDAQ	NBIX	Fri, Jun 20, 2014	15.21	15.35	14.97	15.19
4548	NASDAQ	NBIX	Thu, Jun 19, 2014	15.27	15.27	14.87	15.11
4547	NASDAQ	NBIX	Wed, Jun 18, 2014	15.01	15.25	14.71	15.22
4546	NASDAQ	NBIX	Tue, Jun 17, 2014	15.01	15.23	14.81	15.00
4545	NASDAQ	NBIX	Mon, Jun 16, 2014	14.92	15.21	14.69	14.99
4544	NASDAQ	NBIX	Fri, Jun 13, 2014	15.26	15.34	14.70	14.97
4543	NASDAQ	NBIX	Thu, Jun 12, 2014	15.39	15.52	15.00	15.19
4542	NASDAQ	NBIX	Wed, Jun 11, 2014	15.35	15.63	15.23	15.44
4541	NASDAQ	NBIX	Tue, Jun 10, 2014	15.35	15.55	15.13	15.50
4540	NASDAQ	NBIX	Mon, Jun 9, 2014	14.97	15.85	14.94	15.38
4539	NASDAQ	NBIX	Fri, Jun 6, 2014	14.92	15.25	14.73	14.93
4538	NASDAQ	NBIX	Thu, Jun 5, 2014	14.16	15.08	13.99	14.80
4537	NASDAQ	NBIX	Wed, Jun 4, 2014	13.87	14.18	13.80	14.13
4536	NASDAQ	NBIX	Tue, Jun 3, 2014	13.84	14.12	13.70	13.94
4535	NASDAQ	NBIX	Mon, Jun 2, 2014	13.99	14.07	13.64	13.91
4534	NASDAQ	NBIX	Fri, May 30, 2014	13.72	14.24	13.60	13.89
4533	NASDAQ	NBIX	Thu, May 29, 2014	13.34	13.69	13.33	13.67
4532	NASDAQ	NBIX	Wed, May 28, 2014	13.39	13.58	13.22	13.24
4531	NASDAQ	NBIX	Tue, May 27, 2014	13.20	13.43	13.07	13.43
4530	NASDAQ	NBIX	Fri, May 23, 2014	13.00	13.12	12.90	13.03
4529	NASDAQ	NBIX	Thu, May 22, 2014	12.94	13.20	12.80	12.98
4528	NASDAQ	NBIX	Wed, May 21, 2014	13.05	13.24	12.72	12.88
4527	NASDAQ	NBIX	Tue, May 20, 2014	13.27	13.38	12.69	12.90
4526	NASDAQ	NBIX	Mon, May 19, 2014	13.05	13.39	13.01	13.35
4525	NASDAQ	NBIX	Fri, May 16, 2014	13.40	13.56	12.84	13.17
4524	NASDAQ	NBIX	Thu, May 15, 2014	13.73	13.88	13.20	13.42
4523	NASDAQ	NBIX	Wed, May 14, 2014	13.94	14.19	13.69	13.86
4522	NASDAQ	NBIX	Tue, May 13, 2014	14.22	14.70	13.97	14.01
4521	NASDAQ	NBIX	Mon, May 12, 2014	13.92	14.62	13.92	14.47
4520	NASDAQ	NBIX	Fri, May 9, 2014	13.05	13.87	13.00	13.84
4519	NASDAQ	NBIX	Thu, May 8, 2014	13.25	13.99	12.80	13.14
4518	NASDAQ	NBIX	Wed, May 7, 2014	13.30	13.43	12.85	13.33
4517	NASDAQ	NBIX	Tue, May 6, 2014	13.53	13.83	13.32	13.34
4516	NASDAQ	NBIX	Mon, May 5, 2014	12.96	13.70	12.80	13.62
4515	NASDAQ	NBIX	Fri, May 2, 2014	13.36	13.71	13.03	13.13
4514	NASDAQ	NBIX	Thu, May 1, 2014	14.07	14.27	12.95	13.36
4513	NASDAQ	NBIX	Wed, Apr 30, 2014	13.75	14.08	13.26	14.02
4512	NASDAQ	NBIX	Tue, Apr 29, 2014	13.39	14.04	13.25	13.84
4511	NASDAQ	NBIX	Mon, Apr 28, 2014	13.37	13.79	12.77	13.30
4510	NASDAQ	NBIX	Fri, Apr 25, 2014	13.71	14.01	12.96	13.27
4509	NASDAQ	NBIX	Thu, Apr 24, 2014	13.89	14.20	13.04	13.79
4508	NASDAQ	NBIX	Wed, Apr 23, 2014	14.70	14.89	13.73	13.78
4507	NASDAQ	NBIX	Tue, Apr 22, 2014	14.25	15.14	14.19	14.80
4506	NASDAQ	NBIX	Mon, Apr 21, 2014	13.54	14.19	13.28	14.17
4505	NASDAQ	NBIX	Thu, Apr 17, 2014	13.75	13.96	13.35	13.45
4504	NASDAQ	NBIX	Wed, Apr 16, 2014	13.37	13.89	13.29	13.84
4503	NASDAQ	NBIX	Tue, Apr 15, 2014	13.08	13.35	12.17	13.24
4502	NASDAQ	NBIX	Mon, Apr 14, 2014	13.26	13.49	12.62	13.03
4501	NASDAQ	NBIX	Fri, Apr 11, 2014	13.34	13.93	12.90	13.08
4500	NASDAQ	NBIX	Thu, Apr 10, 2014	14.32	14.47	13.29	13.57
4499	NASDAQ	NBIX	Wed, Apr 9, 2014	14.07	14.61	14.01	14.53
4498	NASDAQ	NBIX	Tue, Apr 8, 2014	13.91	14.32	13.62	14.06
4497	NASDAQ	NBIX	Mon, Apr 7, 2014	14.25	14.73	13.63	13.90
4496	NASDAQ	NBIX	Fri, Apr 4, 2014	14.95	15.07	14.06	14.29
4495	NASDAQ	NBIX	Thu, Apr 3, 2014	15.41	15.98	14.50	14.78
4494	NASDAQ	NBIX	Wed, Apr 2, 2014	16.08	16.34	15.25	15.41
4493	NASDAQ	NBIX	Tue, Apr 1, 2014	16.16	16.47	15.50	15.99
4492	NASDAQ	NBIX	Mon, Mar 31, 2014	15.32	16.18	15.30	16.10
4491	NASDAQ	NBIX	Fri, Mar 28, 2014	16.00	16.32	15.11	15.24
4490	NASDAQ	NBIX	Thu, Mar 27, 2014	15.44	16.16	15.00	16.00
4489	NASDAQ	NBIX	Wed, Mar 26, 2014	16.27	16.63	15.32	15.50
4488	NASDAQ	NBIX	Tue, Mar 25, 2014	16.23	16.60	15.65	16.10
4487	NASDAQ	NBIX	Mon, Mar 24, 2014	16.52	16.71	15.32	16.08
4486	NASDAQ	NBIX	Fri, Mar 21, 2014	17.25	17.53	16.18	16.47
4485	NASDAQ	NBIX	Thu, Mar 20, 2014	17.35	17.71	17.12	17.23
4484	NASDAQ	NBIX	Wed, Mar 19, 2014	17.58	17.84	17.25	17.43
4483	NASDAQ	NBIX	Tue, Mar 18, 2014	17.24	17.80	16.84	17.52
4482	NASDAQ	NBIX	Mon, Mar 17, 2014	17.18	17.73	16.84	17.16
4481	NASDAQ	NBIX	Fri, Mar 14, 2014	16.92	17.32	16.51	16.99
4480	NASDAQ	NBIX	Thu, Mar 13, 2014	17.74	18.06	16.61	17.03
4479	NASDAQ	NBIX	Wed, Mar 12, 2014	17.28	17.82	17.16	17.70
4478	NASDAQ	NBIX	Tue, Mar 11, 2014	17.61	17.94	17.17	17.46
4477	NASDAQ	NBIX	Mon, Mar 10, 2014	17.38	17.62	17.02	17.61
4476	NASDAQ	NBIX	Fri, Mar 7, 2014	17.18	17.55	16.30	17.50
4475	NASDAQ	NBIX	Thu, Mar 6, 2014	17.80	17.80	16.73	17.02
4474	NASDAQ	NBIX	Wed, Mar 5, 2014	17.87	18.13	17.71	17.84
4473	NASDAQ	NBIX	Tue, Mar 4, 2014	16.96	18.04	16.87	17.82
4472	NASDAQ	NBIX	Mon, Mar 3, 2014	17.16	17.33	16.46	16.67
4471	NASDAQ	NBIX	Fri, Feb 28, 2014	17.75	17.96	17.35	17.63
4470	NASDAQ	NBIX	Thu, Feb 27, 2014	18.35	18.38	17.68	17.80
4469	NASDAQ	NBIX	Wed, Feb 26, 2014	18.02	18.84	17.80	18.39
4468	NASDAQ	NBIX	Tue, Feb 25, 2014	17.92	18.31	17.54	18.05
4467	NASDAQ	NBIX	Mon, Feb 24, 2014	18.39	18.47	17.74	17.84
4466	NASDAQ	NBIX	Fri, Feb 21, 2014	17.72	19.00	17.50	18.29
4465	NASDAQ	NBIX	Thu, Feb 20, 2014	16.56	17.64	16.21	17.60
4464	NASDAQ	NBIX	Wed, Feb 19, 2014	17.30	17.51	16.52	16.59
4463	NASDAQ	NBIX	Tue, Feb 18, 2014	16.91	17.67	16.73	17.29
4462	NASDAQ	NBIX	Fri, Feb 14, 2014	17.20	17.50	16.62	16.74
4461	NASDAQ	NBIX	Thu, Feb 13, 2014	17.00	17.49	16.90	17.33
4460	NASDAQ	NBIX	Wed, Feb 12, 2014	16.88	17.39	16.87	17.22
4459	NASDAQ	NBIX	Tue, Feb 11, 2014	16.64	16.99	16.15	16.91
4458	NASDAQ	NBIX	Mon, Feb 10, 2014	17.36	17.83	16.26	16.60
4457	NASDAQ	NBIX	Fri, Feb 7, 2014	16.03	17.05	15.46	16.95
4456	NASDAQ	NBIX	Thu, Feb 6, 2014	17.03	17.03	16.03	16.12
4455	NASDAQ	NBIX	Wed, Feb 5, 2014	17.03	17.18	16.00	16.57
4454	NASDAQ	NBIX	Tue, Feb 4, 2014	17.00	17.40	16.49	17.19
4453	NASDAQ	NBIX	Mon, Feb 3, 2014	17.02	17.23	15.86	16.20
4452	NASDAQ	NBIX	Fri, Jan 31, 2014	16.90	17.39	16.66	17.09
4451	NASDAQ	NBIX	Thu, Jan 30, 2014	17.31	17.85	17.12	17.12
4450	NASDAQ	NBIX	Wed, Jan 29, 2014	17.52	17.61	17.06	17.20
4449	NASDAQ	NBIX	Tue, Jan 28, 2014	17.43	18.06	17.33	17.81
4448	NASDAQ	NBIX	Mon, Jan 27, 2014	18.10	18.10	16.85	17.36
4447	NASDAQ	NBIX	Fri, Jan 24, 2014	19.00	19.15	17.80	18.10
4446	NASDAQ	NBIX	Thu, Jan 23, 2014	18.86	19.31	18.37	19.15
4445	NASDAQ	NBIX	Wed, Jan 22, 2014	19.31	19.49	18.74	19.00
4444	NASDAQ	NBIX	Tue, Jan 21, 2014	19.84	19.87	18.93	19.36
4443	NASDAQ	NBIX	Fri, Jan 17, 2014	19.53	20.29	19.52	19.65
4442	NASDAQ	NBIX	Thu, Jan 16, 2014	19.15	19.69	19.04	19.59
4441	NASDAQ	NBIX	Wed, Jan 15, 2014	19.40	19.68	18.85	19.16
4440	NASDAQ	NBIX	Tue, Jan 14, 2014	18.75	19.40	18.66	19.39
4439	NASDAQ	NBIX	Mon, Jan 13, 2014	18.99	19.34	18.40	18.65
4438	NASDAQ	NBIX	Fri, Jan 10, 2014	18.31	19.21	18.28	19.15
4437	NASDAQ	NBIX	Thu, Jan 9, 2014	17.99	18.75	17.69	18.29
4436	NASDAQ	NBIX	Wed, Jan 8, 2014	17.99	18.17	17.11	18.08
4435	NASDAQ	NBIX	Tue, Jan 7, 2014	15.70	18.62	15.20	18.51
4434	NASDAQ	NBIX	Mon, Jan 6, 2014	9.72	9.92	9.68	9.76
4433	NASDAQ	NBIX	Fri, Jan 3, 2014	9.63	9.80	9.60	9.65
4432	NASDAQ	NBIX	Thu, Jan 2, 2014	9.27	9.59	9.19	9.55
4431	NASDAQ	NBIX	Tue, Dec 31, 2013	9.41	9.44	9.21	9.34
4430	NASDAQ	NBIX	Mon, Dec 30, 2013	9.36	9.50	9.18	9.43
4429	NASDAQ	NBIX	Fri, Dec 27, 2013	9.40	9.41	9.15	9.33
4428	NASDAQ	NBIX	Thu, Dec 26, 2013	9.64	9.64	9.31	9.41
4427	NASDAQ	NBIX	Tue, Dec 24, 2013	9.67	9.72	9.45	9.63
4426	NASDAQ	NBIX	Mon, Dec 23, 2013	9.83	9.93	9.41	9.64
4425	NASDAQ	NBIX	Fri, Dec 20, 2013	9.13	9.74	9.08	9.67
4424	NASDAQ	NBIX	Thu, Dec 19, 2013	9.55	9.57	8.99	9.12
4423	NASDAQ	NBIX	Wed, Dec 18, 2013	9.11	9.26	8.87	9.22
4422	NASDAQ	NBIX	Tue, Dec 17, 2013	9.36	9.36	8.99	9.09
4421	NASDAQ	NBIX	Mon, Dec 16, 2013	9.31	9.46	9.13	9.39
4420	NASDAQ	NBIX	Fri, Dec 13, 2013	9.53	9.53	9.16	9.28
4419	NASDAQ	NBIX	Thu, Dec 12, 2013	9.38	9.66	9.35	9.51
4418	NASDAQ	NBIX	Wed, Dec 11, 2013	9.61	9.67	9.32	9.39
4417	NASDAQ	NBIX	Tue, Dec 10, 2013	9.71	9.81	9.45	9.56
4416	NASDAQ	NBIX	Mon, Dec 9, 2013	9.78	9.78	9.56	9.78
4415	NASDAQ	NBIX	Fri, Dec 6, 2013	9.71	9.95	9.50	9.76
4414	NASDAQ	NBIX	Thu, Dec 5, 2013	9.75	9.96	9.48	9.58
4413	NASDAQ	NBIX	Wed, Dec 4, 2013	9.78	9.88	9.61	9.77
4412	NASDAQ	NBIX	Tue, Dec 3, 2013	9.92	10.06	9.67	9.84
4411	NASDAQ	NBIX	Mon, Dec 2, 2013	9.91	10.05	9.85	9.91
4410	NASDAQ	NBIX	Fri, Nov 29, 2013	9.75	9.94	9.66	9.82
4409	NASDAQ	NBIX	Wed, Nov 27, 2013	9.55	9.68	9.35	9.66
4408	NASDAQ	NBIX	Tue, Nov 26, 2013	9.27	9.56	9.24	9.50
4407	NASDAQ	NBIX	Mon, Nov 25, 2013	9.03	9.33	9.03	9.22
4406	NASDAQ	NBIX	Fri, Nov 22, 2013	8.71	9.04	8.71	8.93
4405	NASDAQ	NBIX	Thu, Nov 21, 2013	8.74	8.80	8.63	8.69
4404	NASDAQ	NBIX	Wed, Nov 20, 2013	8.75	8.89	8.66	8.71
4403	NASDAQ	NBIX	Tue, Nov 19, 2013	8.70	8.83	8.64	8.74
4402	NASDAQ	NBIX	Mon, Nov 18, 2013	8.85	8.92	8.62	8.68
4401	NASDAQ	NBIX	Fri, Nov 15, 2013	8.79	8.92	8.76	8.85
4400	NASDAQ	NBIX	Thu, Nov 14, 2013	8.91	9.00	8.75	8.80
4399	NASDAQ	NBIX	Wed, Nov 13, 2013	8.87	9.02	8.79	8.87
4398	NASDAQ	NBIX	Tue, Nov 12, 2013	9.15	9.18	8.80	8.93
4397	NASDAQ	NBIX	Mon, Nov 11, 2013	8.99	9.22	8.87	9.16
4396	NASDAQ	NBIX	Fri, Nov 8, 2013	8.68	9.13	8.68	8.98
4395	NASDAQ	NBIX	Thu, Nov 7, 2013	8.77	9.05	8.64	8.68
4394	NASDAQ	NBIX	Wed, Nov 6, 2013	9.14	9.27	8.57	8.76
4393	NASDAQ	NBIX	Tue, Nov 5, 2013	9.30	9.30	8.96	9.05
4392	NASDAQ	NBIX	Mon, Nov 4, 2013	9.15	9.44	9.15	9.31
4391	NASDAQ	NBIX	Fri, Nov 1, 2013	9.44	9.45	9.14	9.28
4390	NASDAQ	NBIX	Thu, Oct 31, 2013	9.79	9.90	9.30	9.43
4389	NASDAQ	NBIX	Wed, Oct 30, 2013	10.65	10.72	9.74	9.83
4388	NASDAQ	NBIX	Tue, Oct 29, 2013	10.55	10.78	10.33	10.67
4387	NASDAQ	NBIX	Mon, Oct 28, 2013	10.69	10.75	10.43	10.49
4386	NASDAQ	NBIX	Fri, Oct 25, 2013	10.76	10.80	10.53	10.65
4385	NASDAQ	NBIX	Thu, Oct 24, 2013	10.46	10.86	10.43	10.73
4384	NASDAQ	NBIX	Wed, Oct 23, 2013	10.35	10.47	10.24	10.44
4383	NASDAQ	NBIX	Tue, Oct 22, 2013	10.46	10.63	10.25	10.41
4382	NASDAQ	NBIX	Mon, Oct 21, 2013	10.76	10.91	10.41	10.43
4381	NASDAQ	NBIX	Fri, Oct 18, 2013	10.66	10.78	10.50	10.75
4380	NASDAQ	NBIX	Thu, Oct 17, 2013	10.34	10.59	10.09	10.57
4379	NASDAQ	NBIX	Wed, Oct 16, 2013	10.09	10.40	10.02	10.37
4378	NASDAQ	NBIX	Tue, Oct 15, 2013	10.22	10.30	9.92	9.99
4377	NASDAQ	NBIX	Mon, Oct 14, 2013	10.18	10.38	10.06	10.28
4376	NASDAQ	NBIX	Fri, Oct 11, 2013	10.46	10.66	10.07	10.27
4375	NASDAQ	NBIX	Thu, Oct 10, 2013	10.45	10.73	10.30	10.52
4374	NASDAQ	NBIX	Wed, Oct 9, 2013	10.80	10.83	10.19	10.33
4373	NASDAQ	NBIX	Tue, Oct 8, 2013	11.23	11.23	10.57	10.76
4372	NASDAQ	NBIX	Mon, Oct 7, 2013	11.57	11.68	11.24	11.25
4371	NASDAQ	NBIX	Fri, Oct 4, 2013	11.31	11.88	11.31	11.67
4370	NASDAQ	NBIX	Thu, Oct 3, 2013	11.50	11.60	11.22	11.29
4369	NASDAQ	NBIX	Wed, Oct 2, 2013	11.47	11.60	11.38	11.53
4368	NASDAQ	NBIX	Tue, Oct 1, 2013	11.30	11.59	11.28	11.59
4367	NASDAQ	NBIX	Mon, Sep 30, 2013	11.33	11.38	11.04	11.32
4366	NASDAQ	NBIX	Fri, Sep 27, 2013	11.20	11.47	11.17	11.45
4365	NASDAQ	NBIX	Thu, Sep 26, 2013	11.26	11.47	11.11	11.28
4364	NASDAQ	NBIX	Wed, Sep 25, 2013	11.00	11.42	10.99	11.26
4363	NASDAQ	NBIX	Tue, Sep 24, 2013	11.05	11.08	10.81	10.92
4362	NASDAQ	NBIX	Mon, Sep 23, 2013	10.95	11.07	10.75	11.00
4361	NASDAQ	NBIX	Fri, Sep 20, 2013	10.77	11.11	10.42	11.06
4360	NASDAQ	NBIX	Thu, Sep 19, 2013	10.76	10.94	10.57	10.79
4359	NASDAQ	NBIX	Wed, Sep 18, 2013	10.62	10.82	10.53	10.72
4358	NASDAQ	NBIX	Tue, Sep 17, 2013	10.70	10.72	10.49	10.60
4357	NASDAQ	NBIX	Mon, Sep 16, 2013	10.71	10.94	10.52	10.74
4356	NASDAQ	NBIX	Fri, Sep 13, 2013	11.13	11.21	10.52	10.64
4355	NASDAQ	NBIX	Thu, Sep 12, 2013	11.57	11.62	11.14	11.15
4354	NASDAQ	NBIX	Wed, Sep 11, 2013	11.70	11.88	11.51	11.57
4353	NASDAQ	NBIX	Tue, Sep 10, 2013	12.05	12.17	11.31	11.74
4352	NASDAQ	NBIX	Mon, Sep 9, 2013	16.15	16.74	16.15	16.70
4351	NASDAQ	NBIX	Fri, Sep 6, 2013	16.60	16.62	16.03	16.11
4350	NASDAQ	NBIX	Thu, Sep 5, 2013	16.48	16.63	16.24	16.56
4349	NASDAQ	NBIX	Wed, Sep 4, 2013	15.71	16.51	15.60	16.47
4348	NASDAQ	NBIX	Tue, Sep 3, 2013	14.85	16.01	14.62	15.64
4347	NASDAQ	NBIX	Fri, Aug 30, 2013	14.95	15.12	14.47	14.57
4346	NASDAQ	NBIX	Thu, Aug 29, 2013	15.03	15.07	14.69	14.98
4345	NASDAQ	NBIX	Wed, Aug 28, 2013	14.40	14.60	14.25	14.40
4344	NASDAQ	NBIX	Tue, Aug 27, 2013	15.11	15.43	14.44	14.44
4343	NASDAQ	NBIX	Mon, Aug 26, 2013	15.03	15.65	14.98	15.29
4342	NASDAQ	NBIX	Fri, Aug 23, 2013	15.00	15.12	14.92	15.00
4341	NASDAQ	NBIX	Thu, Aug 22, 2013	15.00	15.08	14.85	15.00
4340	NASDAQ	NBIX	Wed, Aug 21, 2013	14.93	15.33	14.80	14.98
4339	NASDAQ	NBIX	Tue, Aug 20, 2013	14.19	14.52	14.13	14.48
4338	NASDAQ	NBIX	Mon, Aug 19, 2013	14.43	14.66	14.14	14.14
4337	NASDAQ	NBIX	Fri, Aug 16, 2013	14.42	14.61	14.26	14.41
4336	NASDAQ	NBIX	Thu, Aug 15, 2013	14.43	14.50	14.10	14.40
4335	NASDAQ	NBIX	Wed, Aug 14, 2013	14.70	14.85	14.58	14.60
4334	NASDAQ	NBIX	Tue, Aug 13, 2013	14.25	14.69	14.25	14.69
4333	NASDAQ	NBIX	Mon, Aug 12, 2013	14.10	14.59	14.03	14.25
4332	NASDAQ	NBIX	Fri, Aug 9, 2013	14.41	14.69	14.35	14.47
4331	NASDAQ	NBIX	Thu, Aug 8, 2013	14.59	14.73	14.35	14.43
4330	NASDAQ	NBIX	Wed, Aug 7, 2013	14.62	14.75	14.41	14.54
4329	NASDAQ	NBIX	Tue, Aug 6, 2013	14.73	14.80	14.48	14.67
4328	NASDAQ	NBIX	Mon, Aug 5, 2013	14.80	15.06	14.59	14.80
4327	NASDAQ	NBIX	Fri, Aug 2, 2013	14.63	14.91	14.48	14.78
4326	NASDAQ	NBIX	Thu, Aug 1, 2013	14.18	14.66	14.00	14.63
4325	NASDAQ	NBIX	Wed, Jul 31, 2013	13.85	14.21	13.73	13.99
4324	NASDAQ	NBIX	Tue, Jul 30, 2013	13.97	14.00	13.62	13.83
4323	NASDAQ	NBIX	Mon, Jul 29, 2013	13.94	14.33	13.65	13.86
4322	NASDAQ	NBIX	Fri, Jul 26, 2013	14.09	14.64	13.90	13.91
4321	NASDAQ	NBIX	Thu, Jul 25, 2013	13.85	14.10	13.57	14.00
4320	NASDAQ	NBIX	Wed, Jul 24, 2013	14.09	14.50	13.63	13.84
4319	NASDAQ	NBIX	Tue, Jul 23, 2013	14.34	14.41	13.92	14.00
4318	NASDAQ	NBIX	Mon, Jul 22, 2013	14.50	14.59	14.16	14.32
4317	NASDAQ	NBIX	Fri, Jul 19, 2013	14.45	14.72	14.36	14.55
4316	NASDAQ	NBIX	Thu, Jul 18, 2013	14.45	14.79	14.42	14.47
4315	NASDAQ	NBIX	Wed, Jul 17, 2013	14.48	14.60	14.26	14.39
4314	NASDAQ	NBIX	Tue, Jul 16, 2013	14.77	14.96	14.35	14.43
4313	NASDAQ	NBIX	Mon, Jul 15, 2013	14.56	14.89	14.50	14.79
4312	NASDAQ	NBIX	Fri, Jul 12, 2013	14.22	14.72	14.19	14.48
4311	NASDAQ	NBIX	Thu, Jul 11, 2013	14.36	14.45	14.13	14.19
4310	NASDAQ	NBIX	Wed, Jul 10, 2013	13.99	14.42	13.97	14.10
4309	NASDAQ	NBIX	Tue, Jul 9, 2013	14.17	14.24	13.92	14.07
4308	NASDAQ	NBIX	Mon, Jul 8, 2013	14.05	14.06	13.83	14.04
4307	NASDAQ	NBIX	Fri, Jul 5, 2013	13.93	14.08	13.73	14.00
4306	NASDAQ	NBIX	Wed, Jul 3, 2013	13.50	13.73	13.15	13.71
4305	NASDAQ	NBIX	Tue, Jul 2, 2013	13.57	14.40	13.36	13.54
4304	NASDAQ	NBIX	Mon, Jul 1, 2013	13.42	14.01	13.42	13.57
4303	NASDAQ	NBIX	Fri, Jun 28, 2013	13.00	13.80	12.97	13.38
4302	NASDAQ	NBIX	Thu, Jun 27, 2013	12.83	13.04	12.77	13.00
4301	NASDAQ	NBIX	Wed, Jun 26, 2013	12.85	12.98	12.65	12.74
4300	NASDAQ	NBIX	Tue, Jun 25, 2013	12.71	12.81	12.25	12.75
4299	NASDAQ	NBIX	Mon, Jun 24, 2013	12.72	12.85	12.44	12.60
4298	NASDAQ	NBIX	Fri, Jun 21, 2013	12.39	13.01	12.27	12.89
4297	NASDAQ	NBIX	Thu, Jun 20, 2013	12.71	12.80	12.11	12.38
4296	NASDAQ	NBIX	Wed, Jun 19, 2013	12.82	13.35	12.82	12.88
4295	NASDAQ	NBIX	Tue, Jun 18, 2013	12.69	12.83	12.60	12.70
4294	NASDAQ	NBIX	Mon, Jun 17, 2013	12.92	12.95	12.64	12.72
4293	NASDAQ	NBIX	Fri, Jun 14, 2013	12.95	13.05	12.71	12.76
4292	NASDAQ	NBIX	Thu, Jun 13, 2013	12.61	13.00	12.55	12.95
4291	NASDAQ	NBIX	Wed, Jun 12, 2013	13.01	13.10	12.51	12.65
4290	NASDAQ	NBIX	Tue, Jun 11, 2013	12.86	13.24	12.70	12.87
4289	NASDAQ	NBIX	Mon, Jun 10, 2013	12.89	13.01	12.70	13.00
4288	NASDAQ	NBIX	Fri, Jun 7, 2013	13.08	13.18	12.75	12.87
4287	NASDAQ	NBIX	Thu, Jun 6, 2013	12.77	12.96	12.50	12.96
4286	NASDAQ	NBIX	Wed, Jun 5, 2013	13.10	13.11	12.61	12.80
4285	NASDAQ	NBIX	Tue, Jun 4, 2013	13.57	13.61	13.03	13.16
4284	NASDAQ	NBIX	Mon, Jun 3, 2013	13.02	13.59	12.60	13.57
4283	NASDAQ	NBIX	Fri, May 31, 2013	13.37	13.61	12.92	12.93
4282	NASDAQ	NBIX	Thu, May 30, 2013	13.73	13.80	13.38	13.43
4281	NASDAQ	NBIX	Wed, May 29, 2013	13.33	13.77	13.33	13.54
4280	NASDAQ	NBIX	Tue, May 28, 2013	13.35	14.06	13.19	13.38
4279	NASDAQ	NBIX	Fri, May 24, 2013	12.63	13.23	12.62	13.17
4278	NASDAQ	NBIX	Thu, May 23, 2013	11.91	12.71	11.73	12.71
4277	NASDAQ	NBIX	Wed, May 22, 2013	12.06	12.53	11.91	12.01
4276	NASDAQ	NBIX	Tue, May 21, 2013	12.06	12.12	11.71	12.06
4275	NASDAQ	NBIX	Mon, May 20, 2013	11.68	12.05	11.68	12.01
4274	NASDAQ	NBIX	Fri, May 17, 2013	12.02	12.10	11.68	11.75
4273	NASDAQ	NBIX	Thu, May 16, 2013	12.22	12.29	11.93	11.99
4272	NASDAQ	NBIX	Wed, May 15, 2013	12.19	12.54	12.19	12.26
4271	NASDAQ	NBIX	Tue, May 14, 2013	12.17	12.50	12.17	12.26
4270	NASDAQ	NBIX	Mon, May 13, 2013	12.12	12.32	12.02	12.17
4269	NASDAQ	NBIX	Fri, May 10, 2013	11.70	12.26	11.53	12.13
4268	NASDAQ	NBIX	Thu, May 9, 2013	11.51	11.79	11.50	11.64
4267	NASDAQ	NBIX	Wed, May 8, 2013	11.48	11.63	11.37	11.55
4266	NASDAQ	NBIX	Tue, May 7, 2013	11.51	11.80	11.46	11.52
4265	NASDAQ	NBIX	Mon, May 6, 2013	11.22	11.65	11.18	11.51
4264	NASDAQ	NBIX	Fri, May 3, 2013	10.98	11.46	10.92	11.25
4263	NASDAQ	NBIX	Thu, May 2, 2013	11.10	11.33	10.87	10.90
4262	NASDAQ	NBIX	Wed, May 1, 2013	11.54	11.72	10.91	11.00
4261	NASDAQ	NBIX	Tue, Apr 30, 2013	11.98	12.00	11.52	11.54
4260	NASDAQ	NBIX	Mon, Apr 29, 2013	11.95	12.10	11.84	11.99
4259	NASDAQ	NBIX	Fri, Apr 26, 2013	11.95	11.97	11.66	11.93
4258	NASDAQ	NBIX	Thu, Apr 25, 2013	11.91	11.99	11.84	11.92
4257	NASDAQ	NBIX	Wed, Apr 24, 2013	11.97	11.97	11.67	11.86
4256	NASDAQ	NBIX	Tue, Apr 23, 2013	12.00	12.05	11.67	11.95
4255	NASDAQ	NBIX	Mon, Apr 22, 2013	12.05	12.10	11.80	11.92
4254	NASDAQ	NBIX	Fri, Apr 19, 2013	11.74	12.07	11.74	12.02
4253	NASDAQ	NBIX	Thu, Apr 18, 2013	11.80	12.00	11.64	11.73
4252	NASDAQ	NBIX	Wed, Apr 17, 2013	11.60	11.80	11.21	11.79
4251	NASDAQ	NBIX	Tue, Apr 16, 2013	11.62	11.72	11.42	11.69
4250	NASDAQ	NBIX	Mon, Apr 15, 2013	11.93	11.93	11.41	11.55
4249	NASDAQ	NBIX	Fri, Apr 12, 2013	11.84	12.05	11.73	11.98
4248	NASDAQ	NBIX	Thu, Apr 11, 2013	11.95	12.12	11.86	11.93
4247	NASDAQ	NBIX	Wed, Apr 10, 2013	11.85	12.00	11.66	11.93
4246	NASDAQ	NBIX	Tue, Apr 9, 2013	11.78	12.03	11.65	11.77
4245	NASDAQ	NBIX	Mon, Apr 8, 2013	11.95	11.99	11.59	11.78
4244	NASDAQ	NBIX	Fri, Apr 5, 2013	11.58	11.99	11.58	11.95
4243	NASDAQ	NBIX	Thu, Apr 4, 2013	11.99	12.02	11.69	11.82
4242	NASDAQ	NBIX	Wed, Apr 3, 2013	12.68	12.85	11.88	11.93
4241	NASDAQ	NBIX	Tue, Apr 2, 2013	11.89	12.73	11.80	12.65
4240	NASDAQ	NBIX	Mon, Apr 1, 2013	12.15	12.22	11.71	11.80
4239	NASDAQ	NBIX	Thu, Mar 28, 2013	11.38	12.44	11.26	12.16
4238	NASDAQ	NBIX	Wed, Mar 27, 2013	11.13	11.52	11.00	11.39
4237	NASDAQ	NBIX	Tue, Mar 26, 2013	11.28	11.30	11.01	11.24
4236	NASDAQ	NBIX	Mon, Mar 25, 2013	11.36	11.48	11.00	11.19
4235	NASDAQ	NBIX	Fri, Mar 22, 2013	11.38	11.53	11.15	11.32
4234	NASDAQ	NBIX	Thu, Mar 21, 2013	11.22	11.46	11.22	11.35
4233	NASDAQ	NBIX	Wed, Mar 20, 2013	11.23	11.47	11.13	11.33
4232	NASDAQ	NBIX	Tue, Mar 19, 2013	11.05	11.25	10.93	11.19
4231	NASDAQ	NBIX	Mon, Mar 18, 2013	10.98	11.37	10.98	11.05
4230	NASDAQ	NBIX	Fri, Mar 15, 2013	11.42	11.45	11.04	11.15
4229	NASDAQ	NBIX	Thu, Mar 14, 2013	11.22	11.65	11.19	11.40
4228	NASDAQ	NBIX	Wed, Mar 13, 2013	11.54	11.58	11.11	11.14
4227	NASDAQ	NBIX	Tue, Mar 12, 2013	11.05	11.63	10.97	11.50
4226	NASDAQ	NBIX	Mon, Mar 11, 2013	11.22	11.28	10.97	11.05
4225	NASDAQ	NBIX	Fri, Mar 8, 2013	11.24	11.40	11.10	11.24
4224	NASDAQ	NBIX	Thu, Mar 7, 2013	11.14	11.25	10.93	11.11
4223	NASDAQ	NBIX	Wed, Mar 6, 2013	11.08	11.25	10.97	11.16
4222	NASDAQ	NBIX	Tue, Mar 5, 2013	10.97	11.32	10.90	11.12
4221	NASDAQ	NBIX	Mon, Mar 4, 2013	10.94	11.09	10.75	10.89
4220	NASDAQ	NBIX	Fri, Mar 1, 2013	10.47	10.98	10.35	10.94
4219	NASDAQ	NBIX	Thu, Feb 28, 2013	10.62	10.80	10.56	10.58
4218	NASDAQ	NBIX	Wed, Feb 27, 2013	10.62	10.77	10.53	10.61
4217	NASDAQ	NBIX	Tue, Feb 26, 2013	10.63	10.87	10.60	10.64
4216	NASDAQ	NBIX	Mon, Feb 25, 2013	11.02	11.12	10.51	10.55
4215	NASDAQ	NBIX	Fri, Feb 22, 2013	10.74	11.06	10.50	10.97
4214	NASDAQ	NBIX	Thu, Feb 21, 2013	10.99	11.07	10.62	10.65
4213	NASDAQ	NBIX	Wed, Feb 20, 2013	11.05	11.39	10.96	11.00
4212	NASDAQ	NBIX	Tue, Feb 19, 2013	11.07	11.07	10.80	11.05
4211	NASDAQ	NBIX	Fri, Feb 15, 2013	11.07	11.14	10.95	11.02
4210	NASDAQ	NBIX	Thu, Feb 14, 2013	10.85	11.07	10.85	11.02
4209	NASDAQ	NBIX	Wed, Feb 13, 2013	10.67	10.85	10.61	10.85
4208	NASDAQ	NBIX	Tue, Feb 12, 2013	10.95	10.98	10.65	10.71
4207	NASDAQ	NBIX	Mon, Feb 11, 2013	10.93	11.30	10.73	10.90
4206	NASDAQ	NBIX	Fri, Feb 8, 2013	10.61	10.99	10.42	10.84
4205	NASDAQ	NBIX	Thu, Feb 7, 2013	10.58	10.61	9.98	10.23
4204	NASDAQ	NBIX	Wed, Feb 6, 2013	10.49	10.70	10.24	10.63
4203	NASDAQ	NBIX	Tue, Feb 5, 2013	9.74	10.76	9.50	10.51
4202	NASDAQ	NBIX	Mon, Feb 4, 2013	9.03	9.65	9.00	9.36
4201	NASDAQ	NBIX	Fri, Feb 1, 2013	9.13	9.26	8.99	9.08
4200	NASDAQ	NBIX	Thu, Jan 31, 2013	8.81	9.24	8.81	9.06
4199	NASDAQ	NBIX	Wed, Jan 30, 2013	9.14	9.14	8.76	8.80
4198	NASDAQ	NBIX	Tue, Jan 29, 2013	9.09	9.19	8.99	9.12
4197	NASDAQ	NBIX	Mon, Jan 28, 2013	9.04	9.20	9.00	9.08
4196	NASDAQ	NBIX	Fri, Jan 25, 2013	9.21	9.21	8.82	9.00
4195	NASDAQ	NBIX	Thu, Jan 24, 2013	9.19	9.30	8.99	9.14
4194	NASDAQ	NBIX	Wed, Jan 23, 2013	9.21	9.32	9.12	9.19
4193	NASDAQ	NBIX	Tue, Jan 22, 2013	9.17	9.32	8.92	9.24
4192	NASDAQ	NBIX	Fri, Jan 18, 2013	9.08	9.21	8.90	9.20
4191	NASDAQ	NBIX	Thu, Jan 17, 2013	8.89	9.10	8.78	9.06
4190	NASDAQ	NBIX	Wed, Jan 16, 2013	8.86	8.94	8.74	8.83
4189	NASDAQ	NBIX	Tue, Jan 15, 2013	8.80	9.04	8.78	8.91
4188	NASDAQ	NBIX	Mon, Jan 14, 2013	8.62	8.94	8.60	8.87
4187	NASDAQ	NBIX	Fri, Jan 11, 2013	8.67	8.75	8.57	8.66
4186	NASDAQ	NBIX	Thu, Jan 10, 2013	8.57	8.68	8.38	8.65
4185	NASDAQ	NBIX	Wed, Jan 9, 2013	8.41	8.59	8.30	8.57
4184	NASDAQ	NBIX	Tue, Jan 8, 2013	8.35	8.43	8.08	8.36
4183	NASDAQ	NBIX	Mon, Jan 7, 2013	8.30	8.43	8.19	8.38
4182	NASDAQ	NBIX	Fri, Jan 4, 2013	8.26	8.48	8.19	8.37
4181	NASDAQ	NBIX	Thu, Jan 3, 2013	8.15	8.25	8.03	8.22
4180	NASDAQ	NBIX	Wed, Jan 2, 2013	7.68	8.16	7.56	8.14
4179	NASDAQ	NBIX	Mon, Dec 31, 2012	7.43	7.51	7.33	7.48
4178	NASDAQ	NBIX	Fri, Dec 28, 2012	7.54	7.59	7.37	7.42
4177	NASDAQ	NBIX	Thu, Dec 27, 2012	7.70	7.89	7.45	7.55
4176	NASDAQ	NBIX	Wed, Dec 26, 2012	7.96	7.96	7.69	7.71
4175	NASDAQ	NBIX	Mon, Dec 24, 2012	7.94	7.98	7.79	7.97
4174	NASDAQ	NBIX	Fri, Dec 21, 2012	7.68	7.93	7.50	7.92
4173	NASDAQ	NBIX	Thu, Dec 20, 2012	7.83	7.86	7.67	7.75
4172	NASDAQ	NBIX	Wed, Dec 19, 2012	7.97	8.00	7.79	7.85
4171	NASDAQ	NBIX	Tue, Dec 18, 2012	7.88	7.99	7.83	7.98
4170	NASDAQ	NBIX	Mon, Dec 17, 2012	7.78	7.97	7.72	7.87
4169	NASDAQ	NBIX	Fri, Dec 14, 2012	7.62	7.89	7.60	7.75
4168	NASDAQ	NBIX	Thu, Dec 13, 2012	7.74	7.83	7.46	7.66
4167	NASDAQ	NBIX	Wed, Dec 12, 2012	7.69	7.93	7.65	7.71
4166	NASDAQ	NBIX	Tue, Dec 11, 2012	7.49	7.66	7.44	7.66
4165	NASDAQ	NBIX	Mon, Dec 10, 2012	7.41	7.52	7.32	7.41
4164	NASDAQ	NBIX	Fri, Dec 7, 2012	7.42	7.46	7.27	7.35
4163	NASDAQ	NBIX	Thu, Dec 6, 2012	7.35	7.46	7.29	7.40
4162	NASDAQ	NBIX	Wed, Dec 5, 2012	7.41	7.48	7.29	7.39
4161	NASDAQ	NBIX	Tue, Dec 4, 2012	7.36	7.57	7.32	7.39
4160	NASDAQ	NBIX	Mon, Dec 3, 2012	7.55	7.66	7.24	7.35
4159	NASDAQ	NBIX	Fri, Nov 30, 2012	7.53	7.61	7.45	7.48
4158	NASDAQ	NBIX	Thu, Nov 29, 2012	7.29	7.54	7.26	7.50
4157	NASDAQ	NBIX	Wed, Nov 28, 2012	7.47	7.49	7.15	7.22
4156	NASDAQ	NBIX	Tue, Nov 27, 2012	7.41	7.58	7.41	7.50
4155	NASDAQ	NBIX	Mon, Nov 26, 2012	7.23	7.39	7.05	7.39
4154	NASDAQ	NBIX	Fri, Nov 23, 2012	7.25	7.26	7.10	7.23
4153	NASDAQ	NBIX	Wed, Nov 21, 2012	7.11	7.30	7.06	7.21
4152	NASDAQ	NBIX	Tue, Nov 20, 2012	7.10	7.20	7.03	7.11
4151	NASDAQ	NBIX	Mon, Nov 19, 2012	6.97	7.21	6.88	7.13
4150	NASDAQ	NBIX	Fri, Nov 16, 2012	6.85	7.00	6.72	6.90
4149	NASDAQ	NBIX	Thu, Nov 15, 2012	7.10	7.16	6.79	6.88
4148	NASDAQ	NBIX	Wed, Nov 14, 2012	7.38	7.38	7.08	7.14
4147	NASDAQ	NBIX	Tue, Nov 13, 2012	7.11	7.44	7.08	7.35
4146	NASDAQ	NBIX	Mon, Nov 12, 2012	7.30	7.34	7.11	7.15
4145	NASDAQ	NBIX	Fri, Nov 9, 2012	7.05	7.36	6.96	7.26
4144	NASDAQ	NBIX	Thu, Nov 8, 2012	7.14	7.34	6.97	7.10
4143	NASDAQ	NBIX	Wed, Nov 7, 2012	7.20	7.27	7.03	7.13
4142	NASDAQ	NBIX	Tue, Nov 6, 2012	7.27	7.30	7.15	7.29
4141	NASDAQ	NBIX	Mon, Nov 5, 2012	7.30	7.35	7.19	7.26
4140	NASDAQ	NBIX	Fri, Nov 2, 2012	7.39	7.47	7.26	7.31
4139	NASDAQ	NBIX	Thu, Nov 1, 2012	7.31	7.73	7.30	7.43
4138	NASDAQ	NBIX	Wed, Oct 31, 2012	7.59	7.64	7.30	7.33
4137	NASDAQ	NBIX	Fri, Oct 26, 2012	7.63	7.64	7.40	7.56
4136	NASDAQ	NBIX	Thu, Oct 25, 2012	7.77	7.87	7.54	7.62
4135	NASDAQ	NBIX	Wed, Oct 24, 2012	7.68	7.83	7.64	7.74
4134	NASDAQ	NBIX	Tue, Oct 23, 2012	7.66	7.80	7.43	7.66
4133	NASDAQ	NBIX	Mon, Oct 22, 2012	7.78	7.85	7.57	7.78
4132	NASDAQ	NBIX	Fri, Oct 19, 2012	7.94	8.11	7.72	7.77
4131	NASDAQ	NBIX	Thu, Oct 18, 2012	8.12	8.27	7.93	8.01
4130	NASDAQ	NBIX	Wed, Oct 17, 2012	7.79	8.16	7.77	8.15
4129	NASDAQ	NBIX	Tue, Oct 16, 2012	7.90	7.90	7.72	7.76
4128	NASDAQ	NBIX	Mon, Oct 15, 2012	7.88	7.99	7.69	7.82
4127	NASDAQ	NBIX	Fri, Oct 12, 2012	7.75	8.10	7.67	7.88
4126	NASDAQ	NBIX	Thu, Oct 11, 2012	7.97	8.05	7.75	7.76
4125	NASDAQ	NBIX	Wed, Oct 10, 2012	8.04	8.14	7.85	7.90
4124	NASDAQ	NBIX	Tue, Oct 9, 2012	8.22	8.25	7.93	8.02
4123	NASDAQ	NBIX	Mon, Oct 8, 2012	8.51	8.55	8.13	8.19
4122	NASDAQ	NBIX	Fri, Oct 5, 2012	8.66	8.75	8.43	8.55
4121	NASDAQ	NBIX	Thu, Oct 4, 2012	8.46	8.74	8.39	8.66
4120	NASDAQ	NBIX	Wed, Oct 3, 2012	8.32	8.38	8.14	8.30
4119	NASDAQ	NBIX	Tue, Oct 2, 2012	8.12	8.34	8.09	8.30
4118	NASDAQ	NBIX	Mon, Oct 1, 2012	8.04	8.15	7.97	8.06
4117	NASDAQ	NBIX	Fri, Sep 28, 2012	8.00	8.11	7.97	7.98
4116	NASDAQ	NBIX	Thu, Sep 27, 2012	7.81	8.08	7.78	8.01
4115	NASDAQ	NBIX	Wed, Sep 26, 2012	7.89	8.02	7.78	7.81
4114	NASDAQ	NBIX	Tue, Sep 25, 2012	8.00	8.25	7.84	7.87
4113	NASDAQ	NBIX	Mon, Sep 24, 2012	7.49	8.04	7.46	7.99
4112	NASDAQ	NBIX	Fri, Sep 21, 2012	7.81	7.81	7.37	7.55
4111	NASDAQ	NBIX	Thu, Sep 20, 2012	7.56	7.77	7.51	7.69
4110	NASDAQ	NBIX	Wed, Sep 19, 2012	7.96	7.96	7.61	7.62
4109	NASDAQ	NBIX	Tue, Sep 18, 2012	7.74	7.94	7.62	7.92
4108	NASDAQ	NBIX	Mon, Sep 17, 2012	7.69	7.74	7.47	7.72
4107	NASDAQ	NBIX	Fri, Sep 14, 2012	7.99	8.08	7.68	7.70
4106	NASDAQ	NBIX	Thu, Sep 13, 2012	7.97	8.14	7.91	7.94
4105	NASDAQ	NBIX	Wed, Sep 12, 2012	7.86	8.11	7.83	7.98
4104	NASDAQ	NBIX	Tue, Sep 11, 2012	7.88	7.93	7.75	7.86
4103	NASDAQ	NBIX	Mon, Sep 10, 2012	7.98	8.00	7.81	7.88
4102	NASDAQ	NBIX	Fri, Sep 7, 2012	8.15	8.15	7.93	8.01
4101	NASDAQ	NBIX	Thu, Sep 6, 2012	7.80	8.15	7.61	8.10
4100	NASDAQ	NBIX	Wed, Sep 5, 2012	7.61	7.77	7.58	7.76
4099	NASDAQ	NBIX	Tue, Sep 4, 2012	7.36	7.67	7.33	7.64
4098	NASDAQ	NBIX	Fri, Aug 31, 2012	7.50	7.54	7.33	7.38
4097	NASDAQ	NBIX	Thu, Aug 30, 2012	7.38	7.44	7.33	7.43
4096	NASDAQ	NBIX	Wed, Aug 29, 2012	7.24	7.44	7.24	7.42
4095	NASDAQ	NBIX	Tue, Aug 28, 2012	7.27	7.29	7.16	7.22
4094	NASDAQ	NBIX	Mon, Aug 27, 2012	7.44	7.46	7.20	7.30
4093	NASDAQ	NBIX	Fri, Aug 24, 2012	7.43	7.54	7.38	7.41
4092	NASDAQ	NBIX	Thu, Aug 23, 2012	7.40	7.48	7.27	7.45
4091	NASDAQ	NBIX	Wed, Aug 22, 2012	7.39	7.49	7.36	7.42
4090	NASDAQ	NBIX	Tue, Aug 21, 2012	7.56	7.68	7.38	7.41
4089	NASDAQ	NBIX	Mon, Aug 20, 2012	7.55	7.55	7.41	7.51
4088	NASDAQ	NBIX	Fri, Aug 17, 2012	7.49	7.56	7.37	7.54
4087	NASDAQ	NBIX	Thu, Aug 16, 2012	7.35	7.53	7.35	7.51
4086	NASDAQ	NBIX	Wed, Aug 15, 2012	7.21	7.39	7.14	7.38
4085	NASDAQ	NBIX	Tue, Aug 14, 2012	7.22	7.29	7.18	7.24
4084	NASDAQ	NBIX	Mon, Aug 13, 2012	7.18	7.24	7.05	7.21
4083	NASDAQ	NBIX	Fri, Aug 10, 2012	7.11	7.26	6.93	7.21
4082	NASDAQ	NBIX	Thu, Aug 9, 2012	7.08	7.19	7.08	7.12
4081	NASDAQ	NBIX	Wed, Aug 8, 2012	7.12	7.21	6.99	7.07
4080	NASDAQ	NBIX	Tue, Aug 7, 2012	7.03	7.21	6.95	7.15
4079	NASDAQ	NBIX	Mon, Aug 6, 2012	6.87	7.22	6.87	7.02
4078	NASDAQ	NBIX	Fri, Aug 3, 2012	7.09	7.20	6.86	6.87
4077	NASDAQ	NBIX	Thu, Aug 2, 2012	7.01	7.21	6.75	7.00
4076	NASDAQ	NBIX	Wed, Aug 1, 2012	7.71	7.75	6.99	7.00
4075	NASDAQ	NBIX	Tue, Jul 31, 2012	7.70	7.82	7.56	7.60
4074	NASDAQ	NBIX	Mon, Jul 30, 2012	7.87	7.93	7.68	7.74
4073	NASDAQ	NBIX	Fri, Jul 27, 2012	7.68	7.94	7.61	7.89
4072	NASDAQ	NBIX	Thu, Jul 26, 2012	7.56	7.76	7.54	7.66
4071	NASDAQ	NBIX	Wed, Jul 25, 2012	7.45	7.56	7.39	7.48
4070	NASDAQ	NBIX	Tue, Jul 24, 2012	7.64	7.64	7.32	7.37
4069	NASDAQ	NBIX	Mon, Jul 23, 2012	7.60	7.65	7.42	7.58
4068	NASDAQ	NBIX	Fri, Jul 20, 2012	7.71	7.82	7.65	7.72
4067	NASDAQ	NBIX	Thu, Jul 19, 2012	7.88	7.88	7.73	7.80
4066	NASDAQ	NBIX	Wed, Jul 18, 2012	7.87	8.02	7.82	7.85
4065	NASDAQ	NBIX	Tue, Jul 17, 2012	7.92	7.95	7.80	7.86
4064	NASDAQ	NBIX	Mon, Jul 16, 2012	7.81	8.01	7.68	7.88
4063	NASDAQ	NBIX	Fri, Jul 13, 2012	7.86	7.92	7.75	7.83
4062	NASDAQ	NBIX	Thu, Jul 12, 2012	7.77	7.87	7.57	7.83
4061	NASDAQ	NBIX	Wed, Jul 11, 2012	7.89	7.89	7.67	7.85
4060	NASDAQ	NBIX	Tue, Jul 10, 2012	8.14	8.14	7.87	7.90
4059	NASDAQ	NBIX	Mon, Jul 9, 2012	8.17	8.31	7.86	8.06
4058	NASDAQ	NBIX	Fri, Jul 6, 2012	8.25	8.28	8.13	8.23
4057	NASDAQ	NBIX	Thu, Jul 5, 2012	8.19	8.38	8.15	8.32
4056	NASDAQ	NBIX	Tue, Jul 3, 2012	8.25	8.34	8.09	8.20
4055	NASDAQ	NBIX	Mon, Jul 2, 2012	7.89	8.30	7.86	8.27
4054	NASDAQ	NBIX	Fri, Jun 29, 2012	8.00	8.02	7.87	7.90
4053	NASDAQ	NBIX	Thu, Jun 28, 2012	7.90	7.99	7.73	7.86
4052	NASDAQ	NBIX	Wed, Jun 27, 2012	7.85	7.97	7.76	7.92
4051	NASDAQ	NBIX	Tue, Jun 26, 2012	7.86	7.92	7.79	7.83
4050	NASDAQ	NBIX	Mon, Jun 25, 2012	7.62	7.95	7.55	7.87
4049	NASDAQ	NBIX	Fri, Jun 22, 2012	7.66	7.75	7.56	7.75
4048	NASDAQ	NBIX	Thu, Jun 21, 2012	7.53	7.73	7.47	7.64
4047	NASDAQ	NBIX	Wed, Jun 20, 2012	7.62	7.74	7.39	7.50
4046	NASDAQ	NBIX	Tue, Jun 19, 2012	7.37	7.55	7.29	7.38
4045	NASDAQ	NBIX	Mon, Jun 18, 2012	7.35	7.42	7.08	7.34
4044	NASDAQ	NBIX	Fri, Jun 15, 2012	7.28	7.52	7.08	7.38
4043	NASDAQ	NBIX	Thu, Jun 14, 2012	6.96	7.30	6.91	7.30
4042	NASDAQ	NBIX	Wed, Jun 13, 2012	6.86	7.06	6.84	6.98
4041	NASDAQ	NBIX	Tue, Jun 12, 2012	6.82	7.06	6.72	6.89
4040	NASDAQ	NBIX	Mon, Jun 11, 2012	7.02	7.03	6.71	6.81
4039	NASDAQ	NBIX	Fri, Jun 8, 2012	6.66	7.00	6.65	6.97
4038	NASDAQ	NBIX	Thu, Jun 7, 2012	6.90	6.95	6.67	6.70
4037	NASDAQ	NBIX	Wed, Jun 6, 2012	6.72	6.98	6.69	6.80
4036	NASDAQ	NBIX	Tue, Jun 5, 2012	6.68	6.78	6.47	6.66
4035	NASDAQ	NBIX	Mon, Jun 4, 2012	6.60	6.75	6.50	6.73
4034	NASDAQ	NBIX	Fri, Jun 1, 2012	6.53	6.66	6.37	6.55
4033	NASDAQ	NBIX	Thu, May 31, 2012	6.49	6.82	6.42	6.69
4032	NASDAQ	NBIX	Wed, May 30, 2012	6.46	6.57	6.38	6.45
4031	NASDAQ	NBIX	Tue, May 29, 2012	6.40	6.58	6.25	6.53
4030	NASDAQ	NBIX	Fri, May 25, 2012	6.46	6.60	6.41	6.50
4029	NASDAQ	NBIX	Thu, May 24, 2012	6.69	6.69	6.40	6.48
4028	NASDAQ	NBIX	Wed, May 23, 2012	6.59	6.70	6.47	6.66
4027	NASDAQ	NBIX	Tue, May 22, 2012	6.81	6.85	6.54	6.60
4026	NASDAQ	NBIX	Mon, May 21, 2012	6.55	6.81	6.55	6.80
4025	NASDAQ	NBIX	Fri, May 18, 2012	6.61	6.86	6.47	6.55
4024	NASDAQ	NBIX	Thu, May 17, 2012	6.85	6.94	6.58	6.61
4023	NASDAQ	NBIX	Wed, May 16, 2012	6.90	6.94	6.81	6.85
4022	NASDAQ	NBIX	Tue, May 15, 2012	6.95	6.98	6.82	6.89
4021	NASDAQ	NBIX	Mon, May 14, 2012	7.05	7.10	6.88	6.97
4020	NASDAQ	NBIX	Fri, May 11, 2012	6.93	7.15	6.90	7.11
4019	NASDAQ	NBIX	Thu, May 10, 2012	7.05	7.10	6.95	6.96
4018	NASDAQ	NBIX	Wed, May 9, 2012	6.89	7.05	6.79	7.00
4017	NASDAQ	NBIX	Tue, May 8, 2012	7.00	7.02	6.75	6.94
4016	NASDAQ	NBIX	Mon, May 7, 2012	6.81	7.15	6.73	7.04
4015	NASDAQ	NBIX	Fri, May 4, 2012	6.95	6.98	6.79	6.80
4014	NASDAQ	NBIX	Thu, May 3, 2012	7.38	7.40	6.98	6.99
4013	NASDAQ	NBIX	Wed, May 2, 2012	7.15	7.38	6.98	7.37
4012	NASDAQ	NBIX	Tue, May 1, 2012	7.42	7.51	7.22	7.22
4011	NASDAQ	NBIX	Mon, Apr 30, 2012	7.61	7.63	7.41	7.43
4010	NASDAQ	NBIX	Fri, Apr 27, 2012	7.61	7.77	7.44	7.64
4009	NASDAQ	NBIX	Thu, Apr 26, 2012	7.59	7.62	7.40	7.58
4008	NASDAQ	NBIX	Wed, Apr 25, 2012	7.49	7.65	7.46	7.59
4007	NASDAQ	NBIX	Tue, Apr 24, 2012	7.39	7.50	7.30	7.38
4006	NASDAQ	NBIX	Mon, Apr 23, 2012	7.47	7.49	7.29	7.38
4005	NASDAQ	NBIX	Fri, Apr 20, 2012	7.40	7.70	7.31	7.61
4004	NASDAQ	NBIX	Thu, Apr 19, 2012	7.26	7.47	7.22	7.37
4003	NASDAQ	NBIX	Wed, Apr 18, 2012	7.28	7.39	7.20	7.21
4002	NASDAQ	NBIX	Tue, Apr 17, 2012	7.35	7.47	7.31	7.32
4001	NASDAQ	NBIX	Mon, Apr 16, 2012	7.44	7.47	7.24	7.26
4000	NASDAQ	NBIX	Fri, Apr 13, 2012	7.48	7.49	7.29	7.37
3999	NASDAQ	NBIX	Thu, Apr 12, 2012	7.66	7.68	7.50	7.52
3998	NASDAQ	NBIX	Wed, Apr 11, 2012	7.43	7.74	7.43	7.65
3997	NASDAQ	NBIX	Tue, Apr 10, 2012	7.51	7.55	7.31	7.35
3996	NASDAQ	NBIX	Mon, Apr 9, 2012	7.60	7.66	7.47	7.53
3995	NASDAQ	NBIX	Thu, Apr 5, 2012	7.76	7.84	7.67	7.72
3994	NASDAQ	NBIX	Wed, Apr 4, 2012	7.85	7.90	7.66	7.75
3993	NASDAQ	NBIX	Tue, Apr 3, 2012	8.04	8.09	7.84	7.95
3992	NASDAQ	NBIX	Mon, Apr 2, 2012	7.95	8.03	7.81	8.03
3991	NASDAQ	NBIX	Fri, Mar 30, 2012	7.85	8.00	7.65	7.97
3990	NASDAQ	NBIX	Thu, Mar 29, 2012	8.05	8.18	7.74	7.77
3989	NASDAQ	NBIX	Wed, Mar 28, 2012	7.85	8.16	7.70	8.14
3988	NASDAQ	NBIX	Tue, Mar 27, 2012	8.48	8.53	7.73	7.78
3987	NASDAQ	NBIX	Mon, Mar 26, 2012	9.09	9.15	8.91	8.99
3986	NASDAQ	NBIX	Fri, Mar 23, 2012	8.85	9.13	8.85	9.01
3985	NASDAQ	NBIX	Thu, Mar 22, 2012	8.92	9.13	8.74	8.83
3984	NASDAQ	NBIX	Wed, Mar 21, 2012	8.75	9.08	8.69	9.06
3983	NASDAQ	NBIX	Tue, Mar 20, 2012	8.87	8.93	8.69	8.74
3982	NASDAQ	NBIX	Mon, Mar 19, 2012	8.56	9.18	8.48	8.89
3981	NASDAQ	NBIX	Fri, Mar 16, 2012	8.75	9.00	8.50	8.51
3980	NASDAQ	NBIX	Thu, Mar 15, 2012	8.11	8.52	7.97	8.50
3979	NASDAQ	NBIX	Wed, Mar 14, 2012	7.95	8.29	7.75	8.16
3978	NASDAQ	NBIX	Tue, Mar 13, 2012	8.12	8.12	7.95	7.99
3977	NASDAQ	NBIX	Mon, Mar 12, 2012	8.00	8.12	7.99	8.09
3976	NASDAQ	NBIX	Fri, Mar 9, 2012	7.92	8.10	7.92	7.99
3975	NASDAQ	NBIX	Thu, Mar 8, 2012	7.96	8.09	7.86	7.87
3974	NASDAQ	NBIX	Wed, Mar 7, 2012	7.35	7.76	7.35	7.74
3973	NASDAQ	NBIX	Tue, Mar 6, 2012	7.72	7.79	7.33	7.33
3972	NASDAQ	NBIX	Mon, Mar 5, 2012	7.74	7.80	7.55	7.80
3971	NASDAQ	NBIX	Fri, Mar 2, 2012	7.92	8.09	7.70	7.76
3970	NASDAQ	NBIX	Thu, Mar 1, 2012	7.89	8.13	7.85	7.95
3969	NASDAQ	NBIX	Wed, Feb 29, 2012	7.96	8.07	7.80	7.87
3968	NASDAQ	NBIX	Tue, Feb 28, 2012	8.03	8.07	7.95	7.95
3967	NASDAQ	NBIX	Mon, Feb 27, 2012	8.07	8.21	7.94	8.04
3966	NASDAQ	NBIX	Fri, Feb 24, 2012	8.16	8.22	8.10	8.12
3965	NASDAQ	NBIX	Thu, Feb 23, 2012	8.08	8.24	8.07	8.15
3964	NASDAQ	NBIX	Wed, Feb 22, 2012	8.40	8.40	8.04	8.08
3963	NASDAQ	NBIX	Tue, Feb 21, 2012	8.59	8.76	8.37	8.47
3962	NASDAQ	NBIX	Fri, Feb 17, 2012	8.91	8.92	8.50	8.57
3961	NASDAQ	NBIX	Thu, Feb 16, 2012	8.73	8.96	8.67	8.88
3960	NASDAQ	NBIX	Wed, Feb 15, 2012	8.65	8.82	8.51	8.73
3959	NASDAQ	NBIX	Tue, Feb 14, 2012	8.71	8.78	8.57	8.62
3958	NASDAQ	NBIX	Mon, Feb 13, 2012	8.38	8.88	8.35	8.77
3957	NASDAQ	NBIX	Fri, Feb 10, 2012	8.50	8.62	8.36	8.62
3956	NASDAQ	NBIX	Thu, Feb 9, 2012	8.50	9.12	8.05	8.55
3955	NASDAQ	NBIX	Wed, Feb 8, 2012	9.46	9.51	9.21	9.37
3954	NASDAQ	NBIX	Tue, Feb 7, 2012	9.66	9.68	9.30	9.46
3953	NASDAQ	NBIX	Mon, Feb 6, 2012	9.46	9.74	9.36	9.65
3952	NASDAQ	NBIX	Fri, Feb 3, 2012	9.89	9.98	9.38	9.48
3951	NASDAQ	NBIX	Thu, Feb 2, 2012	9.70	9.85	9.60	9.79
3950	NASDAQ	NBIX	Wed, Feb 1, 2012	9.44	9.69	9.36	9.65
3949	NASDAQ	NBIX	Tue, Jan 31, 2012	9.32	9.43	9.07	9.30
3948	NASDAQ	NBIX	Mon, Jan 30, 2012	8.79	9.25	8.78	9.23
3947	NASDAQ	NBIX	Fri, Jan 27, 2012	8.42	8.80	8.37	8.78
3946	NASDAQ	NBIX	Thu, Jan 26, 2012	8.20	8.52	8.11	8.43
3945	NASDAQ	NBIX	Wed, Jan 25, 2012	8.29	8.32	8.05	8.17
3944	NASDAQ	NBIX	Tue, Jan 24, 2012	8.07	8.21	8.04	8.10
3943	NASDAQ	NBIX	Mon, Jan 23, 2012	8.16	8.27	7.95	8.09
3942	NASDAQ	NBIX	Fri, Jan 20, 2012	8.12	8.19	8.10	8.14
3941	NASDAQ	NBIX	Thu, Jan 19, 2012	8.44	8.50	8.09	8.11
3940	NASDAQ	NBIX	Wed, Jan 18, 2012	8.52	8.67	8.51	8.64
3939	NASDAQ	NBIX	Tue, Jan 17, 2012	8.67	8.73	8.50	8.53
3938	NASDAQ	NBIX	Fri, Jan 13, 2012	8.56	8.71	8.45	8.61
3937	NASDAQ	NBIX	Thu, Jan 12, 2012	8.60	8.77	8.43	8.66
3936	NASDAQ	NBIX	Wed, Jan 11, 2012	8.37	8.63	8.33	8.57
3935	NASDAQ	NBIX	Tue, Jan 10, 2012	8.41	8.43	8.33	8.42
3934	NASDAQ	NBIX	Mon, Jan 9, 2012	8.23	8.37	8.02	8.33
3933	NASDAQ	NBIX	Fri, Jan 6, 2012	8.29	8.46	8.17	8.17
3932	NASDAQ	NBIX	Thu, Jan 5, 2012	8.29	8.36	8.04	8.26
3931	NASDAQ	NBIX	Wed, Jan 4, 2012	8.50	8.51	8.29	8.32
3930	NASDAQ	NBIX	Tue, Jan 3, 2012	8.74	8.92	8.50	8.55
3929	NASDAQ	NBIX	Fri, Dec 30, 2011	8.56	8.75	8.48	8.50
3928	NASDAQ	NBIX	Thu, Dec 29, 2011	8.38	8.65	8.32	8.58
3927	NASDAQ	NBIX	Wed, Dec 28, 2011	8.45	8.57	8.32	8.34
3926	NASDAQ	NBIX	Tue, Dec 27, 2011	8.35	8.60	8.30	8.44
3925	NASDAQ	NBIX	Fri, Dec 23, 2011	8.24	8.33	8.12	8.19
3924	NASDAQ	NBIX	Thu, Dec 22, 2011	8.17	8.34	8.10	8.20
3923	NASDAQ	NBIX	Wed, Dec 21, 2011	8.18	8.25	8.03	8.16
3922	NASDAQ	NBIX	Tue, Dec 20, 2011	7.88	8.19	7.76	8.15
3921	NASDAQ	NBIX	Mon, Dec 19, 2011	7.90	8.06	7.68	7.70
3920	NASDAQ	NBIX	Fri, Dec 16, 2011	7.76	7.92	7.69	7.87
3919	NASDAQ	NBIX	Thu, Dec 15, 2011	7.65	7.88	7.55	7.70
3918	NASDAQ	NBIX	Wed, Dec 14, 2011	7.42	7.64	7.42	7.64
3917	NASDAQ	NBIX	Tue, Dec 13, 2011	7.50	7.68	7.35	7.50
3916	NASDAQ	NBIX	Mon, Dec 12, 2011	7.35	7.49	7.22	7.48
3915	NASDAQ	NBIX	Fri, Dec 9, 2011	7.22	7.50	7.16	7.45
3914	NASDAQ	NBIX	Thu, Dec 8, 2011	7.12	7.33	7.11	7.22
3913	NASDAQ	NBIX	Wed, Dec 7, 2011	6.98	7.28	6.94	7.18
3912	NASDAQ	NBIX	Tue, Dec 6, 2011	7.01	7.10	6.92	7.01
3911	NASDAQ	NBIX	Mon, Dec 5, 2011	6.96	7.08	6.84	7.00
3910	NASDAQ	NBIX	Fri, Dec 2, 2011	6.69	6.87	6.66	6.85
3909	NASDAQ	NBIX	Thu, Dec 1, 2011	6.51	6.65	6.42	6.60
3908	NASDAQ	NBIX	Wed, Nov 30, 2011	6.38	6.55	6.18	6.54
3907	NASDAQ	NBIX	Tue, Nov 29, 2011	6.22	6.22	6.02	6.18
3906	NASDAQ	NBIX	Mon, Nov 28, 2011	6.14	6.31	6.06	6.22
3905	NASDAQ	NBIX	Fri, Nov 25, 2011	6.00	6.13	5.97	6.00
3904	NASDAQ	NBIX	Wed, Nov 23, 2011	6.14	6.17	6.00	6.03
3903	NASDAQ	NBIX	Tue, Nov 22, 2011	6.20	6.37	6.16	6.21
3902	NASDAQ	NBIX	Mon, Nov 21, 2011	6.14	6.24	6.09	6.15
3901	NASDAQ	NBIX	Fri, Nov 18, 2011	6.36	6.36	6.18	6.24
3900	NASDAQ	NBIX	Thu, Nov 17, 2011	6.52	6.57	6.25	6.36
3899	NASDAQ	NBIX	Wed, Nov 16, 2011	6.64	6.78	6.49	6.51
3898	NASDAQ	NBIX	Tue, Nov 15, 2011	6.70	6.78	6.57	6.71
3897	NASDAQ	NBIX	Mon, Nov 14, 2011	6.85	6.92	6.66	6.75
3896	NASDAQ	NBIX	Fri, Nov 11, 2011	6.88	6.98	6.71	6.90
3895	NASDAQ	NBIX	Thu, Nov 10, 2011	7.06	7.06	6.76	6.81
3894	NASDAQ	NBIX	Wed, Nov 9, 2011	7.13	7.20	6.91	6.98
3893	NASDAQ	NBIX	Tue, Nov 8, 2011	7.37	7.53	7.15	7.33
3892	NASDAQ	NBIX	Mon, Nov 7, 2011	7.16	7.32	7.04	7.31
3891	NASDAQ	NBIX	Fri, Nov 4, 2011	7.14	7.56	7.03	7.15
3890	NASDAQ	NBIX	Thu, Nov 3, 2011	7.35	7.45	7.02	7.22
3889	NASDAQ	NBIX	Wed, Nov 2, 2011	7.36	7.44	7.11	7.24
3888	NASDAQ	NBIX	Tue, Nov 1, 2011	6.74	7.29	6.42	7.28
3887	NASDAQ	NBIX	Mon, Oct 31, 2011	6.29	6.46	6.25	6.26
3886	NASDAQ	NBIX	Fri, Oct 28, 2011	6.68	6.75	6.39	6.40
3885	NASDAQ	NBIX	Thu, Oct 27, 2011	6.39	6.71	6.34	6.70
3884	NASDAQ	NBIX	Wed, Oct 26, 2011	6.23	6.30	6.01	6.20
3883	NASDAQ	NBIX	Tue, Oct 25, 2011	6.32	6.34	6.07	6.12
3882	NASDAQ	NBIX	Mon, Oct 24, 2011	6.26	6.40	6.18	6.37
3881	NASDAQ	NBIX	Fri, Oct 21, 2011	6.26	6.29	6.14	6.26
3880	NASDAQ	NBIX	Thu, Oct 20, 2011	6.22	6.24	5.99	6.16
3879	NASDAQ	NBIX	Wed, Oct 19, 2011	6.32	6.32	6.15	6.19
3878	NASDAQ	NBIX	Tue, Oct 18, 2011	6.10	6.35	6.06	6.31
3877	NASDAQ	NBIX	Mon, Oct 17, 2011	6.34	6.40	6.07	6.09
3876	NASDAQ	NBIX	Fri, Oct 14, 2011	6.49	6.49	6.24	6.39
3875	NASDAQ	NBIX	Thu, Oct 13, 2011	6.06	6.49	6.06	6.42
3874	NASDAQ	NBIX	Wed, Oct 12, 2011	5.90	6.04	5.80	6.03
3873	NASDAQ	NBIX	Tue, Oct 11, 2011	5.59	5.89	5.51	5.84
3872	NASDAQ	NBIX	Mon, Oct 10, 2011	5.61	5.73	5.53	5.67
3871	NASDAQ	NBIX	Fri, Oct 7, 2011	5.71	5.71	5.44	5.50
3870	NASDAQ	NBIX	Thu, Oct 6, 2011	5.53	5.83	5.52	5.71
3869	NASDAQ	NBIX	Wed, Oct 5, 2011	5.91	5.95	5.50	5.56
3868	NASDAQ	NBIX	Tue, Oct 4, 2011	5.52	5.90	5.42	5.87
3867	NASDAQ	NBIX	Mon, Oct 3, 2011	5.89	6.07	5.56	5.56
3866	NASDAQ	NBIX	Fri, Sep 30, 2011	5.83	6.19	5.71	5.98
3865	NASDAQ	NBIX	Thu, Sep 29, 2011	5.96	6.00	5.69	5.96
3864	NASDAQ	NBIX	Wed, Sep 28, 2011	5.99	6.08	5.74	5.74
3863	NASDAQ	NBIX	Tue, Sep 27, 2011	5.99	6.07	5.81	6.01
3862	NASDAQ	NBIX	Mon, Sep 26, 2011	5.84	5.85	5.66	5.81
3861	NASDAQ	NBIX	Fri, Sep 23, 2011	5.62	5.90	5.62	5.80
3860	NASDAQ	NBIX	Thu, Sep 22, 2011	5.52	5.73	5.49	5.62
3859	NASDAQ	NBIX	Wed, Sep 21, 2011	5.84	5.99	5.70	5.75
3858	NASDAQ	NBIX	Tue, Sep 20, 2011	5.92	6.06	5.72	5.85
3857	NASDAQ	NBIX	Mon, Sep 19, 2011	5.85	6.00	5.65	5.91
3856	NASDAQ	NBIX	Fri, Sep 16, 2011	6.09	6.10	5.99	6.00
3855	NASDAQ	NBIX	Thu, Sep 15, 2011	6.08	6.11	5.91	6.04
3854	NASDAQ	NBIX	Wed, Sep 14, 2011	6.03	6.15	5.96	6.01
3853	NASDAQ	NBIX	Tue, Sep 13, 2011	5.94	6.13	5.91	5.98
3852	NASDAQ	NBIX	Mon, Sep 12, 2011	5.63	5.93	5.63	5.92
3851	NASDAQ	NBIX	Fri, Sep 9, 2011	5.79	5.85	5.65	5.76
3850	NASDAQ	NBIX	Thu, Sep 8, 2011	6.04	6.22	5.80	5.88
3849	NASDAQ	NBIX	Wed, Sep 7, 2011	5.95	6.08	5.87	6.08
3848	NASDAQ	NBIX	Tue, Sep 6, 2011	5.56	5.84	5.56	5.82
3847	NASDAQ	NBIX	Fri, Sep 2, 2011	5.77	6.00	5.69	5.81
3846	NASDAQ	NBIX	Thu, Sep 1, 2011	6.16	6.23	5.89	5.95
3845	NASDAQ	NBIX	Wed, Aug 31, 2011	6.04	6.23	6.02	6.14
3844	NASDAQ	NBIX	Tue, Aug 30, 2011	6.00	6.10	5.86	6.01
3843	NASDAQ	NBIX	Mon, Aug 29, 2011	6.14	6.14	5.87	6.06
3842	NASDAQ	NBIX	Fri, Aug 26, 2011	5.67	6.09	5.67	6.05
3841	NASDAQ	NBIX	Thu, Aug 25, 2011	5.95	5.95	5.75	5.76
3840	NASDAQ	NBIX	Wed, Aug 24, 2011	5.95	5.99	5.78	5.91
3839	NASDAQ	NBIX	Tue, Aug 23, 2011	5.74	5.97	5.65	5.96
3838	NASDAQ	NBIX	Mon, Aug 22, 2011	6.06	6.06	5.65	5.69
3837	NASDAQ	NBIX	Fri, Aug 19, 2011	5.73	6.10	5.73	5.89
3836	NASDAQ	NBIX	Thu, Aug 18, 2011	5.85	6.05	5.77	5.85
3835	NASDAQ	NBIX	Wed, Aug 17, 2011	6.11	6.28	5.97	6.10
3834	NASDAQ	NBIX	Tue, Aug 16, 2011	6.18	6.27	5.99	6.06
3833	NASDAQ	NBIX	Mon, Aug 15, 2011	6.07	6.29	6.07	6.29
3832	NASDAQ	NBIX	Fri, Aug 12, 2011	5.98	6.07	5.78	6.00
3831	NASDAQ	NBIX	Thu, Aug 11, 2011	5.64	6.01	5.57	5.92
3830	NASDAQ	NBIX	Wed, Aug 10, 2011	5.99	6.05	5.58	5.59
3829	NASDAQ	NBIX	Tue, Aug 9, 2011	6.11	6.25	5.54	6.20
3828	NASDAQ	NBIX	Mon, Aug 8, 2011	6.27	6.53	5.86	5.86
3827	NASDAQ	NBIX	Fri, Aug 5, 2011	6.83	6.90	6.22	6.47
3826	NASDAQ	NBIX	Thu, Aug 4, 2011	7.05	7.11	6.69	6.69
3825	NASDAQ	NBIX	Wed, Aug 3, 2011	7.31	7.31	6.98	7.18
3824	NASDAQ	NBIX	Tue, Aug 2, 2011	7.42	7.61	7.27	7.28
3823	NASDAQ	NBIX	Mon, Aug 1, 2011	7.89	8.03	7.33	7.46
3822	NASDAQ	NBIX	Fri, Jul 29, 2011	7.81	8.04	7.67	7.73
3821	NASDAQ	NBIX	Thu, Jul 28, 2011	7.81	8.15	7.81	7.98
3820	NASDAQ	NBIX	Wed, Jul 27, 2011	7.97	7.99	7.72	7.78
3819	NASDAQ	NBIX	Tue, Jul 26, 2011	8.20	8.20	7.97	7.98
3818	NASDAQ	NBIX	Mon, Jul 25, 2011	8.14	8.33	8.00	8.15
3817	NASDAQ	NBIX	Fri, Jul 22, 2011	8.16	8.30	8.03	8.27
3816	NASDAQ	NBIX	Thu, Jul 21, 2011	8.02	8.21	7.86	8.16
3815	NASDAQ	NBIX	Wed, Jul 20, 2011	7.86	8.03	7.76	8.02
3814	NASDAQ	NBIX	Tue, Jul 19, 2011	7.94	8.00	7.82	7.85
3813	NASDAQ	NBIX	Mon, Jul 18, 2011	7.99	8.04	7.81	7.90
3812	NASDAQ	NBIX	Fri, Jul 15, 2011	8.05	8.10	7.89	8.02
3811	NASDAQ	NBIX	Thu, Jul 14, 2011	8.10	8.15	7.94	8.03
3810	NASDAQ	NBIX	Wed, Jul 13, 2011	8.13	8.25	7.95	8.05
3809	NASDAQ	NBIX	Tue, Jul 12, 2011	8.12	8.28	7.92	8.09
3808	NASDAQ	NBIX	Mon, Jul 11, 2011	8.26	8.35	8.05	8.14
3807	NASDAQ	NBIX	Fri, Jul 8, 2011	8.26	8.44	8.23	8.40
3806	NASDAQ	NBIX	Thu, Jul 7, 2011	8.33	8.44	8.19	8.44
3805	NASDAQ	NBIX	Wed, Jul 6, 2011	8.08	8.34	8.00	8.23
3804	NASDAQ	NBIX	Tue, Jul 5, 2011	8.01	8.12	7.91	8.09
3803	NASDAQ	NBIX	Fri, Jul 1, 2011	8.02	8.14	7.89	8.04
3802	NASDAQ	NBIX	Thu, Jun 30, 2011	7.90	8.20	7.82	8.05
3801	NASDAQ	NBIX	Wed, Jun 29, 2011	7.87	7.89	7.70	7.88
3800	NASDAQ	NBIX	Tue, Jun 28, 2011	7.66	7.89	7.66	7.86
3799	NASDAQ	NBIX	Mon, Jun 27, 2011	7.53	7.70	7.50	7.66
3798	NASDAQ	NBIX	Fri, Jun 24, 2011	7.63	7.64	7.43	7.53
3797	NASDAQ	NBIX	Thu, Jun 23, 2011	7.18	7.71	7.14	7.61
3796	NASDAQ	NBIX	Wed, Jun 22, 2011	7.44	7.53	7.22	7.22
3795	NASDAQ	NBIX	Tue, Jun 21, 2011	7.44	7.60	7.24	7.50
3794	NASDAQ	NBIX	Mon, Jun 20, 2011	7.23	7.45	7.07	7.34
3793	NASDAQ	NBIX	Fri, Jun 17, 2011	7.37	7.49	7.21	7.28
3792	NASDAQ	NBIX	Thu, Jun 16, 2011	7.20	7.31	7.10	7.30
3791	NASDAQ	NBIX	Wed, Jun 15, 2011	7.25	7.41	7.15	7.21
3790	NASDAQ	NBIX	Tue, Jun 14, 2011	7.29	7.46	7.28	7.39
3789	NASDAQ	NBIX	Mon, Jun 13, 2011	7.20	7.28	7.14	7.21
3788	NASDAQ	NBIX	Fri, Jun 10, 2011	7.30	7.49	7.03	7.17
3787	NASDAQ	NBIX	Thu, Jun 9, 2011	7.46	7.54	7.38	7.38
3786	NASDAQ	NBIX	Wed, Jun 8, 2011	7.48	7.62	7.35	7.42
3785	NASDAQ	NBIX	Tue, Jun 7, 2011	7.72	7.74	7.53	7.54
3784	NASDAQ	NBIX	Mon, Jun 6, 2011	7.73	7.83	7.50	7.60
3783	NASDAQ	NBIX	Fri, Jun 3, 2011	7.80	7.89	7.62	7.70
3782	NASDAQ	NBIX	Thu, Jun 2, 2011	8.00	8.02	7.81	7.99
3781	NASDAQ	NBIX	Wed, Jun 1, 2011	8.19	8.36	7.85	7.98
3780	NASDAQ	NBIX	Tue, May 31, 2011	7.57	8.60	7.57	8.25
3779	NASDAQ	NBIX	Fri, May 27, 2011	7.22	7.44	7.17	7.41
3778	NASDAQ	NBIX	Thu, May 26, 2011	7.00	7.28	6.91	7.15
3777	NASDAQ	NBIX	Wed, May 25, 2011	6.77	7.08	6.77	7.05
3776	NASDAQ	NBIX	Tue, May 24, 2011	7.05	7.05	6.81	6.82
3775	NASDAQ	NBIX	Mon, May 23, 2011	6.97	7.13	6.83	7.00
3774	NASDAQ	NBIX	Fri, May 20, 2011	7.12	7.25	6.94	7.07
3773	NASDAQ	NBIX	Thu, May 19, 2011	7.32	7.38	7.14	7.17
3772	NASDAQ	NBIX	Wed, May 18, 2011	7.24	7.35	7.13	7.28
3771	NASDAQ	NBIX	Tue, May 17, 2011	7.23	7.40	7.16	7.25
3770	NASDAQ	NBIX	Mon, May 16, 2011	7.43	7.55	7.18	7.30
3769	NASDAQ	NBIX	Fri, May 13, 2011	7.78	7.81	7.43	7.47
3768	NASDAQ	NBIX	Thu, May 12, 2011	7.44	7.76	7.38	7.76
3767	NASDAQ	NBIX	Wed, May 11, 2011	7.54	7.65	7.46	7.53
3766	NASDAQ	NBIX	Tue, May 10, 2011	7.44	7.65	7.36	7.61
3765	NASDAQ	NBIX	Mon, May 9, 2011	7.30	7.49	7.30	7.43
3764	NASDAQ	NBIX	Fri, May 6, 2011	7.32	7.41	7.28	7.31
3763	NASDAQ	NBIX	Thu, May 5, 2011	7.10	7.53	7.05	7.25
3762	NASDAQ	NBIX	Wed, May 4, 2011	7.69	7.87	7.17	7.18
3761	NASDAQ	NBIX	Tue, May 3, 2011	7.63	7.79	7.54	7.67
3760	NASDAQ	NBIX	Mon, May 2, 2011	7.76	7.79	7.53	7.64
3759	NASDAQ	NBIX	Fri, Apr 29, 2011	7.88	7.89	7.66	7.69
3758	NASDAQ	NBIX	Thu, Apr 28, 2011	7.89	7.89	7.71	7.82
3757	NASDAQ	NBIX	Wed, Apr 27, 2011	7.63	7.79	7.59	7.79
3756	NASDAQ	NBIX	Tue, Apr 26, 2011	7.66	7.79	7.54	7.61
3755	NASDAQ	NBIX	Mon, Apr 25, 2011	7.60	7.70	7.54	7.60
3754	NASDAQ	NBIX	Thu, Apr 21, 2011	7.86	7.86	7.61	7.70
3753	NASDAQ	NBIX	Wed, Apr 20, 2011	7.63	7.89	7.60	7.76
3752	NASDAQ	NBIX	Tue, Apr 19, 2011	7.84	7.84	7.50	7.52
3751	NASDAQ	NBIX	Mon, Apr 18, 2011	7.62	7.85	7.41	7.76
3750	NASDAQ	NBIX	Fri, Apr 15, 2011	7.72	7.83	7.53	7.79
3749	NASDAQ	NBIX	Thu, Apr 14, 2011	7.63	7.79	7.51	7.77
3748	NASDAQ	NBIX	Wed, Apr 13, 2011	7.88	7.94	7.66	7.69
3747	NASDAQ	NBIX	Tue, Apr 12, 2011	7.84	7.94	7.64	7.79
3746	NASDAQ	NBIX	Mon, Apr 11, 2011	8.13	8.17	7.88	7.91
3745	NASDAQ	NBIX	Fri, Apr 8, 2011	8.21	8.22	8.03	8.17
3744	NASDAQ	NBIX	Thu, Apr 7, 2011	8.29	8.29	8.04	8.12
3743	NASDAQ	NBIX	Wed, Apr 6, 2011	8.11	8.50	8.11	8.30
3742	NASDAQ	NBIX	Tue, Apr 5, 2011	7.58	8.14	7.55	8.02
3741	NASDAQ	NBIX	Mon, Apr 4, 2011	7.58	7.58	7.20	7.23
3740	NASDAQ	NBIX	Fri, Apr 1, 2011	7.61	7.78	7.48	7.52
3739	NASDAQ	NBIX	Thu, Mar 31, 2011	7.51	7.68	7.46	7.59
3738	NASDAQ	NBIX	Wed, Mar 30, 2011	7.37	7.60	7.26	7.50
3737	NASDAQ	NBIX	Tue, Mar 29, 2011	6.84	7.28	6.77	7.23
3736	NASDAQ	NBIX	Mon, Mar 28, 2011	6.85	6.86	6.76	6.82
3735	NASDAQ	NBIX	Fri, Mar 25, 2011	6.73	6.88	6.61	6.79
3734	NASDAQ	NBIX	Thu, Mar 24, 2011	6.66	6.69	6.49	6.69
3733	NASDAQ	NBIX	Wed, Mar 23, 2011	6.54	6.65	6.44	6.62
3732	NASDAQ	NBIX	Tue, Mar 22, 2011	6.79	6.79	6.52	6.58
3731	NASDAQ	NBIX	Mon, Mar 21, 2011	6.80	6.85	6.70	6.76
3730	NASDAQ	NBIX	Fri, Mar 18, 2011	6.71	6.82	6.60	6.69
3729	NASDAQ	NBIX	Thu, Mar 17, 2011	6.58	6.73	6.42	6.56
3728	NASDAQ	NBIX	Wed, Mar 16, 2011	6.77	6.84	6.47	6.47
3727	NASDAQ	NBIX	Tue, Mar 15, 2011	6.50	6.85	6.41	6.80
3726	NASDAQ	NBIX	Mon, Mar 14, 2011	6.72	6.78	6.50	6.55
3725	NASDAQ	NBIX	Fri, Mar 11, 2011	6.84	6.99	6.83	6.84
3724	NASDAQ	NBIX	Thu, Mar 10, 2011	7.00	7.04	6.75	6.87
3723	NASDAQ	NBIX	Wed, Mar 9, 2011	7.01	7.19	6.90	7.10
3722	NASDAQ	NBIX	Tue, Mar 8, 2011	6.71	7.10	6.66	7.02
3721	NASDAQ	NBIX	Mon, Mar 7, 2011	6.99	6.99	6.57	6.69
3720	NASDAQ	NBIX	Fri, Mar 4, 2011	6.97	6.99	6.82	6.94
3719	NASDAQ	NBIX	Thu, Mar 3, 2011	6.66	7.05	6.66	7.00
3718	NASDAQ	NBIX	Wed, Mar 2, 2011	6.57	6.78	6.51	6.57
3717	NASDAQ	NBIX	Tue, Mar 1, 2011	6.76	6.93	6.43	6.56
3716	NASDAQ	NBIX	Mon, Feb 28, 2011	7.37	7.37	6.57	6.75
3715	NASDAQ	NBIX	Fri, Feb 25, 2011	7.23	7.41	7.22	7.39
3714	NASDAQ	NBIX	Thu, Feb 24, 2011	7.18	7.24	7.07	7.20
3713	NASDAQ	NBIX	Wed, Feb 23, 2011	7.15	7.27	7.06	7.18
3712	NASDAQ	NBIX	Tue, Feb 22, 2011	7.31	7.43	7.08	7.16
3711	NASDAQ	NBIX	Fri, Feb 18, 2011	7.58	7.58	7.42	7.45
3710	NASDAQ	NBIX	Thu, Feb 17, 2011	7.47	7.60	7.44	7.55
3709	NASDAQ	NBIX	Wed, Feb 16, 2011	7.69	7.73	7.49	7.53
3708	NASDAQ	NBIX	Tue, Feb 15, 2011	7.59	7.70	7.42	7.62
3707	NASDAQ	NBIX	Mon, Feb 14, 2011	7.90	7.95	7.59	7.65
3706	NASDAQ	NBIX	Fri, Feb 11, 2011	8.39	8.40	7.80	7.84
3705	NASDAQ	NBIX	Thu, Feb 10, 2011	7.40	7.51	7.33	7.34
3704	NASDAQ	NBIX	Wed, Feb 9, 2011	7.46	7.56	7.40	7.44
3703	NASDAQ	NBIX	Tue, Feb 8, 2011	7.50	7.54	7.36	7.53
3702	NASDAQ	NBIX	Mon, Feb 7, 2011	7.50	7.68	7.50	7.51
3701	NASDAQ	NBIX	Fri, Feb 4, 2011	7.45	7.50	7.28	7.48
3700	NASDAQ	NBIX	Thu, Feb 3, 2011	7.62	7.62	7.35	7.48
3699	NASDAQ	NBIX	Wed, Feb 2, 2011	7.47	7.69	7.38	7.62
3698	NASDAQ	NBIX	Tue, Feb 1, 2011	7.45	7.63	7.31	7.53
3697	NASDAQ	NBIX	Mon, Jan 31, 2011	7.46	7.46	7.23	7.38
3696	NASDAQ	NBIX	Fri, Jan 28, 2011	7.54	7.61	7.27	7.42
3695	NASDAQ	NBIX	Thu, Jan 27, 2011	7.54	7.81	7.51	7.56
3694	NASDAQ	NBIX	Wed, Jan 26, 2011	7.59	7.59	7.39	7.57
3693	NASDAQ	NBIX	Tue, Jan 25, 2011	7.26	7.59	7.18	7.58
3692	NASDAQ	NBIX	Mon, Jan 24, 2011	7.16	7.40	7.07	7.30
3691	NASDAQ	NBIX	Fri, Jan 21, 2011	7.30	7.33	7.16	7.18
3690	NASDAQ	NBIX	Thu, Jan 20, 2011	7.00	7.30	6.89	7.19
3689	NASDAQ	NBIX	Wed, Jan 19, 2011	7.34	7.38	7.01	7.03
3688	NASDAQ	NBIX	Tue, Jan 18, 2011	7.49	7.52	7.26	7.34
3687	NASDAQ	NBIX	Fri, Jan 14, 2011	7.65	7.75	7.44	7.55
3686	NASDAQ	NBIX	Thu, Jan 13, 2011	7.59	7.69	7.51	7.64
3685	NASDAQ	NBIX	Wed, Jan 12, 2011	7.54	7.62	7.41	7.59
3684	NASDAQ	NBIX	Tue, Jan 11, 2011	7.55	7.66	7.36	7.44
3683	NASDAQ	NBIX	Mon, Jan 10, 2011	7.41	7.62	7.36	7.52
3682	NASDAQ	NBIX	Fri, Jan 7, 2011	7.56	7.66	7.30	7.49
3681	NASDAQ	NBIX	Thu, Jan 6, 2011	7.43	7.55	7.29	7.52
3680	NASDAQ	NBIX	Wed, Jan 5, 2011	7.21	7.44	7.11	7.37
3679	NASDAQ	NBIX	Tue, Jan 4, 2011	7.72	7.73	7.18	7.21
3678	NASDAQ	NBIX	Mon, Jan 3, 2011	7.72	8.10	7.60	7.67
3677	NASDAQ	NBIX	Fri, Dec 31, 2010	7.69	7.71	7.62	7.64
3676	NASDAQ	NBIX	Thu, Dec 30, 2010	7.82	7.87	7.63	7.69
3675	NASDAQ	NBIX	Wed, Dec 29, 2010	7.85	7.94	7.80	7.81
3674	NASDAQ	NBIX	Tue, Dec 28, 2010	8.15	8.15	7.82	7.85
3673	NASDAQ	NBIX	Mon, Dec 27, 2010	8.15	8.16	8.02	8.13
3672	NASDAQ	NBIX	Thu, Dec 23, 2010	8.45	8.49	8.00	8.18
3671	NASDAQ	NBIX	Wed, Dec 22, 2010	8.43	9.30	8.42	8.44
3670	NASDAQ	NBIX	Tue, Dec 21, 2010	8.25	8.42	8.22	8.42
3669	NASDAQ	NBIX	Mon, Dec 20, 2010	8.10	8.42	8.07	8.23
3668	NASDAQ	NBIX	Fri, Dec 17, 2010	8.34	8.34	8.05	8.06
3667	NASDAQ	NBIX	Thu, Dec 16, 2010	8.21	8.37	8.04	8.35
3666	NASDAQ	NBIX	Wed, Dec 15, 2010	8.17	8.48	8.10	8.14
3665	NASDAQ	NBIX	Tue, Dec 14, 2010	7.95	8.28	7.89	8.17
3664	NASDAQ	NBIX	Mon, Dec 13, 2010	7.98	8.02	7.77	7.90
3663	NASDAQ	NBIX	Fri, Dec 10, 2010	7.69	8.07	7.63	7.94
3662	NASDAQ	NBIX	Thu, Dec 9, 2010	7.85	7.85	7.62	7.66
3661	NASDAQ	NBIX	Wed, Dec 8, 2010	7.79	7.85	7.54	7.79
3660	NASDAQ	NBIX	Tue, Dec 7, 2010	7.95	8.00	7.80	7.88
3659	NASDAQ	NBIX	Mon, Dec 6, 2010	7.91	7.98	7.80	7.83
3658	NASDAQ	NBIX	Fri, Dec 3, 2010	7.97	8.00	7.78	7.91
3657	NASDAQ	NBIX	Thu, Dec 2, 2010	7.66	8.10	7.63	8.02
3656	NASDAQ	NBIX	Wed, Dec 1, 2010	7.40	7.72	7.38	7.63
3655	NASDAQ	NBIX	Tue, Nov 30, 2010	7.00	7.29	6.96	7.28
3654	NASDAQ	NBIX	Mon, Nov 29, 2010	6.75	7.24	6.75	7.14
3653	NASDAQ	NBIX	Fri, Nov 26, 2010	6.81	6.88	6.74	6.79
3652	NASDAQ	NBIX	Wed, Nov 24, 2010	6.69	6.96	6.69	6.87
3651	NASDAQ	NBIX	Tue, Nov 23, 2010	6.79	6.84	6.53	6.58
3650	NASDAQ	NBIX	Mon, Nov 22, 2010	6.90	7.05	6.80	6.90
3649	NASDAQ	NBIX	Fri, Nov 19, 2010	6.88	7.08	6.77	6.78
3648	NASDAQ	NBIX	Thu, Nov 18, 2010	7.03	7.19	6.85	6.86
3647	NASDAQ	NBIX	Wed, Nov 17, 2010	6.85	7.01	6.81	6.88
3646	NASDAQ	NBIX	Tue, Nov 16, 2010	7.10	7.18	6.73	6.80
3645	NASDAQ	NBIX	Mon, Nov 15, 2010	7.15	7.48	7.11	7.20
3644	NASDAQ	NBIX	Fri, Nov 12, 2010	7.22	7.43	7.09	7.11
3643	NASDAQ	NBIX	Thu, Nov 11, 2010	7.42	7.49	7.23	7.27
3642	NASDAQ	NBIX	Wed, Nov 10, 2010	7.17	7.57	7.00	7.54
3641	NASDAQ	NBIX	Tue, Nov 9, 2010	7.56	7.58	7.04	7.13
3640	NASDAQ	NBIX	Mon, Nov 8, 2010	7.58	7.69	7.48	7.57
3639	NASDAQ	NBIX	Fri, Nov 5, 2010	7.76	7.82	7.61	7.67
3638	NASDAQ	NBIX	Thu, Nov 4, 2010	7.56	7.86	7.56	7.78
3637	NASDAQ	NBIX	Wed, Nov 3, 2010	7.56	7.68	7.35	7.54
3636	NASDAQ	NBIX	Tue, Nov 2, 2010	8.18	8.27	7.64	7.64
3635	NASDAQ	NBIX	Mon, Nov 1, 2010	8.22	8.35	7.94	8.00
3634	NASDAQ	NBIX	Fri, Oct 29, 2010	8.21	8.50	8.12	8.14
3633	NASDAQ	NBIX	Thu, Oct 28, 2010	8.41	8.41	8.03	8.22
3632	NASDAQ	NBIX	Wed, Oct 27, 2010	8.43	8.56	8.18	8.35
3631	NASDAQ	NBIX	Tue, Oct 26, 2010	8.40	8.69	8.30	8.45
3630	NASDAQ	NBIX	Mon, Oct 25, 2010	8.59	8.64	8.38	8.48
3629	NASDAQ	NBIX	Fri, Oct 22, 2010	8.39	8.60	8.21	8.48
3628	NASDAQ	NBIX	Thu, Oct 21, 2010	8.60	8.69	8.07	8.34
3627	NASDAQ	NBIX	Wed, Oct 20, 2010	7.92	8.65	7.75	8.53
3626	NASDAQ	NBIX	Tue, Oct 19, 2010	8.10	8.38	7.75	7.85
3625	NASDAQ	NBIX	Mon, Oct 18, 2010	8.04	8.37	8.04	8.30
3624	NASDAQ	NBIX	Fri, Oct 15, 2010	7.59	8.23	7.56	8.04
3623	NASDAQ	NBIX	Thu, Oct 14, 2010	7.40	7.55	7.30	7.52
3622	NASDAQ	NBIX	Wed, Oct 13, 2010	7.44	7.58	7.35	7.44
3621	NASDAQ	NBIX	Tue, Oct 12, 2010	7.50	7.60	7.29	7.41
3620	NASDAQ	NBIX	Mon, Oct 11, 2010	7.25	7.62	7.13	7.49
3619	NASDAQ	NBIX	Fri, Oct 8, 2010	6.75	7.50	6.75	7.34
3618	NASDAQ	NBIX	Thu, Oct 7, 2010	6.20	6.37	6.14	6.34
3617	NASDAQ	NBIX	Wed, Oct 6, 2010	6.30	6.33	6.13	6.16
3616	NASDAQ	NBIX	Tue, Oct 5, 2010	6.06	6.56	5.95	6.34
3615	NASDAQ	NBIX	Mon, Oct 4, 2010	5.93	6.07	5.80	5.99
3614	NASDAQ	NBIX	Fri, Oct 1, 2010	6.10	6.23	5.80	5.97
3613	NASDAQ	NBIX	Thu, Sep 30, 2010	6.35	6.41	6.01	6.06
3612	NASDAQ	NBIX	Wed, Sep 29, 2010	6.34	6.38	6.15	6.26
3611	NASDAQ	NBIX	Tue, Sep 28, 2010	6.23	6.35	6.11	6.35
3610	NASDAQ	NBIX	Mon, Sep 27, 2010	6.34	6.37	6.10	6.19
3609	NASDAQ	NBIX	Fri, Sep 24, 2010	6.28	6.40	6.09	6.32
3608	NASDAQ	NBIX	Thu, Sep 23, 2010	5.92	6.60	5.87	6.19
3607	NASDAQ	NBIX	Wed, Sep 22, 2010	6.01	6.13	5.92	5.97
3606	NASDAQ	NBIX	Tue, Sep 21, 2010	6.01	6.19	6.00	6.06
3605	NASDAQ	NBIX	Mon, Sep 20, 2010	5.74	6.02	5.74	6.00
3604	NASDAQ	NBIX	Fri, Sep 17, 2010	5.96	5.96	5.71	5.74
3603	NASDAQ	NBIX	Thu, Sep 16, 2010	6.00	6.06	5.79	5.88
3602	NASDAQ	NBIX	Wed, Sep 15, 2010	5.79	6.12	5.65	6.02
3601	NASDAQ	NBIX	Tue, Sep 14, 2010	6.07	6.40	5.91	6.25
3600	NASDAQ	NBIX	Mon, Sep 13, 2010	5.78	6.11	5.75	6.07
3599	NASDAQ	NBIX	Fri, Sep 10, 2010	5.70	5.74	5.55	5.70
3598	NASDAQ	NBIX	Thu, Sep 9, 2010	5.75	5.75	5.50	5.66
3597	NASDAQ	NBIX	Wed, Sep 8, 2010	5.57	5.67	5.52	5.64
3596	NASDAQ	NBIX	Tue, Sep 7, 2010	5.69	5.70	5.48	5.53
3595	NASDAQ	NBIX	Fri, Sep 3, 2010	5.74	5.74	5.62	5.73
3594	NASDAQ	NBIX	Thu, Sep 2, 2010	5.71	5.72	5.53	5.65
3593	NASDAQ	NBIX	Wed, Sep 1, 2010	5.50	5.74	5.37	5.74
3592	NASDAQ	NBIX	Tue, Aug 31, 2010	5.43	5.50	5.28	5.38
3591	NASDAQ	NBIX	Mon, Aug 30, 2010	5.74	5.77	5.45	5.45
3590	NASDAQ	NBIX	Fri, Aug 27, 2010	5.53	5.80	5.43	5.75
3589	NASDAQ	NBIX	Thu, Aug 26, 2010	5.85	5.92	5.38	5.44
3588	NASDAQ	NBIX	Wed, Aug 25, 2010	5.58	5.84	5.55	5.82
3587	NASDAQ	NBIX	Tue, Aug 24, 2010	5.49	5.71	5.29	5.62
3586	NASDAQ	NBIX	Mon, Aug 23, 2010	5.93	5.93	5.57	5.58
3585	NASDAQ	NBIX	Fri, Aug 20, 2010	5.83	5.92	5.73	5.90
3584	NASDAQ	NBIX	Thu, Aug 19, 2010	5.86	5.99	5.75	5.88
3583	NASDAQ	NBIX	Wed, Aug 18, 2010	6.01	6.12	5.86	5.87
3582	NASDAQ	NBIX	Tue, Aug 17, 2010	6.00	6.13	5.86	6.03
3581	NASDAQ	NBIX	Mon, Aug 16, 2010	5.69	6.07	5.69	5.91
3580	NASDAQ	NBIX	Fri, Aug 13, 2010	5.89	6.11	5.71	5.75
3579	NASDAQ	NBIX	Thu, Aug 12, 2010	5.69	6.02	5.68	5.93
3578	NASDAQ	NBIX	Wed, Aug 11, 2010	6.04	6.19	5.72	5.85
3577	NASDAQ	NBIX	Tue, Aug 10, 2010	6.30	6.38	6.19	6.22
3576	NASDAQ	NBIX	Mon, Aug 9, 2010	6.32	6.49	6.16	6.41
3575	NASDAQ	NBIX	Fri, Aug 6, 2010	6.33	6.49	6.16	6.29
3574	NASDAQ	NBIX	Thu, Aug 5, 2010	6.50	6.64	6.27	6.47
3573	NASDAQ	NBIX	Wed, Aug 4, 2010	6.17	6.57	6.11	6.52
3572	NASDAQ	NBIX	Tue, Aug 3, 2010	5.89	6.37	5.73	6.09
3571	NASDAQ	NBIX	Mon, Aug 2, 2010	5.82	6.00	5.75	5.89
3570	NASDAQ	NBIX	Fri, Jul 30, 2010	5.32	5.82	5.28	5.68
3569	NASDAQ	NBIX	Thu, Jul 29, 2010	5.50	5.65	5.37	5.42
3568	NASDAQ	NBIX	Wed, Jul 28, 2010	5.87	5.87	5.41	5.46
3567	NASDAQ	NBIX	Tue, Jul 27, 2010	5.81	5.90	5.49	5.62
3566	NASDAQ	NBIX	Mon, Jul 26, 2010	5.54	5.82	5.39	5.76
3565	NASDAQ	NBIX	Fri, Jul 23, 2010	5.35	5.55	5.29	5.55
3564	NASDAQ	NBIX	Thu, Jul 22, 2010	5.26	5.45	5.21	5.38
3563	NASDAQ	NBIX	Wed, Jul 21, 2010	5.32	5.38	5.11	5.16
3562	NASDAQ	NBIX	Tue, Jul 20, 2010	5.07	5.29	4.98	5.28
3561	NASDAQ	NBIX	Mon, Jul 19, 2010	5.26	5.26	5.00	5.19
3560	NASDAQ	NBIX	Fri, Jul 16, 2010	5.50	5.50	5.22	5.26
3559	NASDAQ	NBIX	Thu, Jul 15, 2010	5.67	5.70	5.50	5.53
3558	NASDAQ	NBIX	Wed, Jul 14, 2010	5.70	5.80	5.53	5.68
3557	NASDAQ	NBIX	Tue, Jul 13, 2010	5.79	5.79	5.61	5.70
3556	NASDAQ	NBIX	Mon, Jul 12, 2010	5.68	5.82	5.48	5.70
3555	NASDAQ	NBIX	Fri, Jul 9, 2010	5.62	5.75	5.55	5.68
3554	NASDAQ	NBIX	Thu, Jul 8, 2010	5.66	5.78	5.46	5.65
3553	NASDAQ	NBIX	Wed, Jul 7, 2010	5.37	5.63	5.21	5.63
3552	NASDAQ	NBIX	Tue, Jul 6, 2010	5.77	5.87	5.31	5.36
3551	NASDAQ	NBIX	Fri, Jul 2, 2010	5.80	5.86	5.61	5.70
3550	NASDAQ	NBIX	Thu, Jul 1, 2010	5.59	5.92	5.22	5.73
3549	NASDAQ	NBIX	Wed, Jun 30, 2010	5.49	5.78	5.37	5.60
3548	NASDAQ	NBIX	Tue, Jun 29, 2010	5.84	5.84	5.50	5.52
3547	NASDAQ	NBIX	Mon, Jun 28, 2010	6.11	6.23	5.95	5.98
3546	NASDAQ	NBIX	Fri, Jun 25, 2010	5.75	6.19	5.66	6.16
3545	NASDAQ	NBIX	Thu, Jun 24, 2010	5.54	5.80	5.52	5.74
3544	NASDAQ	NBIX	Wed, Jun 23, 2010	5.58	5.62	5.32	5.55
3543	NASDAQ	NBIX	Tue, Jun 22, 2010	5.74	5.86	5.56	5.56
3542	NASDAQ	NBIX	Mon, Jun 21, 2010	5.60	5.97	5.50	5.70
3541	NASDAQ	NBIX	Fri, Jun 18, 2010	5.58	5.58	5.41	5.50
3540	NASDAQ	NBIX	Thu, Jun 17, 2010	5.67	5.79	5.41	5.57
3539	NASDAQ	NBIX	Wed, Jun 16, 2010	5.46	5.60	5.07	5.37
3538	NASDAQ	NBIX	Tue, Jun 15, 2010	4.54	4.78	4.46	4.70
3537	NASDAQ	NBIX	Mon, Jun 14, 2010	4.70	4.89	4.49	4.51
3536	NASDAQ	NBIX	Fri, Jun 11, 2010	4.57	4.91	4.52	4.64
3535	NASDAQ	NBIX	Thu, Jun 10, 2010	4.30	4.67	4.25	4.65
3534	NASDAQ	NBIX	Wed, Jun 9, 2010	4.12	4.41	4.09	4.20
3533	NASDAQ	NBIX	Tue, Jun 8, 2010	4.27	4.34	4.02	4.08
3532	NASDAQ	NBIX	Mon, Jun 7, 2010	4.42	4.60	4.17	4.26
3531	NASDAQ	NBIX	Fri, Jun 4, 2010	4.60	4.74	4.31	4.42
3530	NASDAQ	NBIX	Thu, Jun 3, 2010	4.50	5.20	4.35	4.84
3529	NASDAQ	NBIX	Wed, Jun 2, 2010	4.00	4.50	3.96	4.45
3528	NASDAQ	NBIX	Tue, Jun 1, 2010	3.98	4.23	3.92	4.00
3527	NASDAQ	NBIX	Fri, May 28, 2010	4.07	4.15	3.95	4.00
3526	NASDAQ	NBIX	Thu, May 27, 2010	4.17	4.28	3.97	4.09
3525	NASDAQ	NBIX	Wed, May 26, 2010	3.50	4.66	3.50	4.09
3524	NASDAQ	NBIX	Tue, May 25, 2010	4.11	4.23	3.33	3.40
3523	NASDAQ	NBIX	Mon, May 24, 2010	2.72	2.88	2.66	2.73
3522	NASDAQ	NBIX	Fri, May 21, 2010	2.58	2.79	2.53	2.72
3521	NASDAQ	NBIX	Thu, May 20, 2010	2.83	2.87	2.63	2.63
3520	NASDAQ	NBIX	Wed, May 19, 2010	2.97	3.04	2.88	2.89
3519	NASDAQ	NBIX	Tue, May 18, 2010	2.91	3.08	2.87	2.96
3518	NASDAQ	NBIX	Mon, May 17, 2010	2.77	2.96	2.76	2.86
3517	NASDAQ	NBIX	Fri, May 14, 2010	2.88	2.88	2.70	2.71
3516	NASDAQ	NBIX	Thu, May 13, 2010	2.88	2.94	2.81	2.90
3515	NASDAQ	NBIX	Wed, May 12, 2010	2.61	2.96	2.60	2.90
3514	NASDAQ	NBIX	Tue, May 11, 2010	2.51	2.73	2.49	2.59
3513	NASDAQ	NBIX	Mon, May 10, 2010	2.58	2.72	2.46	2.52
3512	NASDAQ	NBIX	Fri, May 7, 2010	2.63	2.76	2.48	2.48
3511	NASDAQ	NBIX	Thu, May 6, 2010	2.67	2.89	2.45	2.67
3510	NASDAQ	NBIX	Wed, May 5, 2010	2.93	2.93	2.30	2.66
3509	NASDAQ	NBIX	Tue, May 4, 2010	3.11	3.11	2.91	2.93
3508	NASDAQ	NBIX	Mon, May 3, 2010	3.23	3.25	3.08	3.16
3507	NASDAQ	NBIX	Fri, Apr 30, 2010	3.22	3.27	3.07	3.21
3506	NASDAQ	NBIX	Thu, Apr 29, 2010	3.25	3.35	3.16	3.22
3505	NASDAQ	NBIX	Wed, Apr 28, 2010	3.19	3.29	3.13	3.26
3504	NASDAQ	NBIX	Tue, Apr 27, 2010	3.35	3.38	3.12	3.18
3503	NASDAQ	NBIX	Mon, Apr 26, 2010	3.39	3.42	3.33	3.38
3502	NASDAQ	NBIX	Fri, Apr 23, 2010	3.39	3.40	3.30	3.38
3501	NASDAQ	NBIX	Thu, Apr 22, 2010	3.21	3.51	3.15	3.38
3500	NASDAQ	NBIX	Wed, Apr 21, 2010	3.24	3.28	3.12	3.26
3499	NASDAQ	NBIX	Tue, Apr 20, 2010	3.17	3.34	3.15	3.25
3498	NASDAQ	NBIX	Mon, Apr 19, 2010	3.09	3.18	3.05	3.15
3497	NASDAQ	NBIX	Fri, Apr 16, 2010	3.10	3.24	2.99	3.11
3496	NASDAQ	NBIX	Thu, Apr 15, 2010	3.10	3.20	2.99	3.20
3495	NASDAQ	NBIX	Wed, Apr 14, 2010	2.80	3.10	2.80	3.10
3494	NASDAQ	NBIX	Tue, Apr 13, 2010	2.78	2.82	2.73	2.79
3493	NASDAQ	NBIX	Mon, Apr 12, 2010	2.74	2.85	2.74	2.79
3492	NASDAQ	NBIX	Fri, Apr 9, 2010	2.79	2.89	2.70	2.73
3491	NASDAQ	NBIX	Thu, Apr 8, 2010	2.57	2.84	2.54	2.81
3490	NASDAQ	NBIX	Wed, Apr 7, 2010	2.54	2.59	2.48	2.59
3489	NASDAQ	NBIX	Tue, Apr 6, 2010	2.63	2.63	2.50	2.55
3488	NASDAQ	NBIX	Mon, Apr 5, 2010	2.49	2.60	2.47	2.55
3487	NASDAQ	NBIX	Thu, Apr 1, 2010	2.56	2.62	2.46	2.47
3486	NASDAQ	NBIX	Wed, Mar 31, 2010	2.70	2.73	2.53	2.55
3485	NASDAQ	NBIX	Tue, Mar 30, 2010	2.70	2.79	2.66	2.72
3484	NASDAQ	NBIX	Mon, Mar 29, 2010	2.70	2.71	2.58	2.70
3483	NASDAQ	NBIX	Fri, Mar 26, 2010	2.69	2.73	2.66	2.70
3482	NASDAQ	NBIX	Thu, Mar 25, 2010	2.75	2.80	2.65	2.67
3481	NASDAQ	NBIX	Wed, Mar 24, 2010	2.69	2.77	2.69	2.74
3480	NASDAQ	NBIX	Tue, Mar 23, 2010	2.73	2.75	2.65	2.70
3479	NASDAQ	NBIX	Mon, Mar 22, 2010	2.69	2.80	2.67	2.73
3478	NASDAQ	NBIX	Fri, Mar 19, 2010	2.70	2.73	2.62	2.72
3477	NASDAQ	NBIX	Thu, Mar 18, 2010	2.60	2.72	2.55	2.69
3476	NASDAQ	NBIX	Wed, Mar 17, 2010	2.48	2.60	2.41	2.58
3475	NASDAQ	NBIX	Tue, Mar 16, 2010	2.43	2.47	2.39	2.46
3474	NASDAQ	NBIX	Mon, Mar 15, 2010	2.48	2.50	2.36	2.41
3473	NASDAQ	NBIX	Fri, Mar 12, 2010	2.41	2.53	2.41	2.50
3472	NASDAQ	NBIX	Thu, Mar 11, 2010	2.36	2.48	2.30	2.48
3471	NASDAQ	NBIX	Wed, Mar 10, 2010	2.35	2.45	2.35	2.38
3470	NASDAQ	NBIX	Tue, Mar 9, 2010	2.34	2.39	2.31	2.36
3469	NASDAQ	NBIX	Mon, Mar 8, 2010	2.30	2.38	2.27	2.34
3468	NASDAQ	NBIX	Fri, Mar 5, 2010	2.24	2.35	2.13	2.30
3467	NASDAQ	NBIX	Thu, Mar 4, 2010	2.64	2.65	2.52	2.60
3466	NASDAQ	NBIX	Wed, Mar 3, 2010	2.57	2.74	2.51	2.63
3465	NASDAQ	NBIX	Tue, Mar 2, 2010	2.60	2.60	2.51	2.56
3464	NASDAQ	NBIX	Mon, Mar 1, 2010	2.64	2.75	2.47	2.55
3463	NASDAQ	NBIX	Fri, Feb 26, 2010	2.65	2.75	2.61	2.62
3462	NASDAQ	NBIX	Thu, Feb 25, 2010	2.70	2.70	2.55	2.60
3461	NASDAQ	NBIX	Wed, Feb 24, 2010	2.72	2.85	2.61	2.75
3460	NASDAQ	NBIX	Tue, Feb 23, 2010	2.71	2.74	2.57	2.70
3459	NASDAQ	NBIX	Mon, Feb 22, 2010	2.76	2.76	2.63	2.72
3458	NASDAQ	NBIX	Fri, Feb 19, 2010	2.64	2.78	2.63	2.73
3457	NASDAQ	NBIX	Thu, Feb 18, 2010	2.69	2.69	2.47	2.64
3456	NASDAQ	NBIX	Wed, Feb 17, 2010	2.69	2.76	2.43	2.70
3455	NASDAQ	NBIX	Tue, Feb 16, 2010	2.55	2.77	2.49	2.67
3454	NASDAQ	NBIX	Fri, Feb 12, 2010	2.50	2.53	2.44	2.53
3453	NASDAQ	NBIX	Thu, Feb 11, 2010	2.44	2.54	2.37	2.54
3452	NASDAQ	NBIX	Wed, Feb 10, 2010	2.37	2.46	2.34	2.46
3451	NASDAQ	NBIX	Tue, Feb 9, 2010	2.40	2.41	2.34	2.37
3450	NASDAQ	NBIX	Mon, Feb 8, 2010	2.18	2.41	2.18	2.36
3449	NASDAQ	NBIX	Fri, Feb 5, 2010	2.19	2.24	2.12	2.18
3448	NASDAQ	NBIX	Thu, Feb 4, 2010	2.34	2.42	2.15	2.17
3447	NASDAQ	NBIX	Wed, Feb 3, 2010	2.33	2.41	2.32	2.34
3446	NASDAQ	NBIX	Tue, Feb 2, 2010	2.44	2.48	2.30	2.35
3445	NASDAQ	NBIX	Mon, Feb 1, 2010	2.36	2.48	2.26	2.40
3444	NASDAQ	NBIX	Fri, Jan 29, 2010	2.33	2.45	2.26	2.35
3443	NASDAQ	NBIX	Thu, Jan 28, 2010	2.42	2.50	2.28	2.31
3442	NASDAQ	NBIX	Wed, Jan 27, 2010	2.39	2.47	2.32	2.41
3441	NASDAQ	NBIX	Tue, Jan 26, 2010	2.53	2.57	2.41	2.41
3440	NASDAQ	NBIX	Mon, Jan 25, 2010	2.47	2.56	2.44	2.55
3439	NASDAQ	NBIX	Fri, Jan 22, 2010	2.50	2.60	2.40	2.45
3438	NASDAQ	NBIX	Thu, Jan 21, 2010	2.62	2.74	2.45	2.50
3437	NASDAQ	NBIX	Wed, Jan 20, 2010	2.70	2.70	2.56	2.61
3436	NASDAQ	NBIX	Tue, Jan 19, 2010	2.47	2.78	2.44	2.73
3435	NASDAQ	NBIX	Fri, Jan 15, 2010	2.55	2.59	2.44	2.46
3434	NASDAQ	NBIX	Thu, Jan 14, 2010	2.53	2.68	2.52	2.53
3433	NASDAQ	NBIX	Wed, Jan 13, 2010	2.54	2.57	2.41	2.55
3432	NASDAQ	NBIX	Tue, Jan 12, 2010	2.50	2.60	2.50	2.52
3431	NASDAQ	NBIX	Mon, Jan 11, 2010	2.56	2.60	2.50	2.53
3430	NASDAQ	NBIX	Fri, Jan 8, 2010	2.58	2.59	2.50	2.52
3429	NASDAQ	NBIX	Thu, Jan 7, 2010	2.52	2.61	2.49	2.60
3428	NASDAQ	NBIX	Wed, Jan 6, 2010	2.59	2.68	2.50	2.53
3427	NASDAQ	NBIX	Tue, Jan 5, 2010	2.68	2.70	2.55	2.61
3426	NASDAQ	NBIX	Mon, Jan 4, 2010	2.77	2.85	2.60	2.69
3425	NASDAQ	NBIX	Thu, Dec 31, 2009	2.85	2.88	2.72	2.72
3424	NASDAQ	NBIX	Wed, Dec 30, 2009	2.94	2.94	2.78	2.82
3423	NASDAQ	NBIX	Tue, Dec 29, 2009	2.91	3.01	2.86	2.94
3422	NASDAQ	NBIX	Mon, Dec 28, 2009	2.82	3.01	2.65	2.90
3421	NASDAQ	NBIX	Thu, Dec 24, 2009	2.81	2.89	2.77	2.82
3420	NASDAQ	NBIX	Wed, Dec 23, 2009	2.57	2.84	2.55	2.82
3419	NASDAQ	NBIX	Tue, Dec 22, 2009	2.30	2.61	2.30	2.56
3418	NASDAQ	NBIX	Mon, Dec 21, 2009	2.19	2.39	2.16	2.29
3417	NASDAQ	NBIX	Fri, Dec 18, 2009	2.21	2.26	2.17	2.21
3416	NASDAQ	NBIX	Thu, Dec 17, 2009	2.26	2.28	2.16	2.19
3415	NASDAQ	NBIX	Wed, Dec 16, 2009	2.27	2.29	2.15	2.27
3414	NASDAQ	NBIX	Tue, Dec 15, 2009	2.22	2.30	2.11	2.25
3413	NASDAQ	NBIX	Mon, Dec 14, 2009	2.12	2.22	2.10	2.22
3412	NASDAQ	NBIX	Fri, Dec 11, 2009	2.06	2.16	2.05	2.11
3411	NASDAQ	NBIX	Thu, Dec 10, 2009	2.15	2.25	2.05	2.05
3410	NASDAQ	NBIX	Wed, Dec 9, 2009	2.20	2.21	2.05	2.14
3409	NASDAQ	NBIX	Tue, Dec 8, 2009	2.24	2.24	2.18	2.19
3408	NASDAQ	NBIX	Mon, Dec 7, 2009	2.15	2.27	2.12	2.25
3407	NASDAQ	NBIX	Fri, Dec 4, 2009	2.24	2.30	2.11	2.16
3406	NASDAQ	NBIX	Thu, Dec 3, 2009	2.36	2.40	2.17	2.18
3405	NASDAQ	NBIX	Wed, Dec 2, 2009	2.25	2.43	2.25	2.35
3404	NASDAQ	NBIX	Tue, Dec 1, 2009	2.05	2.31	1.99	2.26
3403	NASDAQ	NBIX	Mon, Nov 30, 2009	2.10	2.12	1.94	2.03
3402	NASDAQ	NBIX	Fri, Nov 27, 2009	2.15	2.19	2.11	2.11
3401	NASDAQ	NBIX	Wed, Nov 25, 2009	2.19	2.22	2.16	2.18
3400	NASDAQ	NBIX	Tue, Nov 24, 2009	2.18	2.20	2.13	2.17
3399	NASDAQ	NBIX	Mon, Nov 23, 2009	2.17	2.22	2.15	2.17
3398	NASDAQ	NBIX	Fri, Nov 20, 2009	2.12	2.19	2.05	2.13
3397	NASDAQ	NBIX	Thu, Nov 19, 2009	2.15	2.22	2.12	2.13
3396	NASDAQ	NBIX	Wed, Nov 18, 2009	2.24	2.24	2.13	2.17
3395	NASDAQ	NBIX	Tue, Nov 17, 2009	2.16	2.22	2.15	2.19
3394	NASDAQ	NBIX	Mon, Nov 16, 2009	2.15	2.21	2.11	2.17
3393	NASDAQ	NBIX	Fri, Nov 13, 2009	2.00	2.12	2.00	2.12
3392	NASDAQ	NBIX	Thu, Nov 12, 2009	2.19	2.20	2.00	2.00
3391	NASDAQ	NBIX	Wed, Nov 11, 2009	2.26	2.27	2.17	2.20
3390	NASDAQ	NBIX	Tue, Nov 10, 2009	2.22	2.27	2.22	2.23
3389	NASDAQ	NBIX	Mon, Nov 9, 2009	2.29	2.29	2.20	2.25
3388	NASDAQ	NBIX	Fri, Nov 6, 2009	2.12	2.29	2.12	2.27
3387	NASDAQ	NBIX	Thu, Nov 5, 2009	2.13	2.26	2.13	2.15
3386	NASDAQ	NBIX	Wed, Nov 4, 2009	2.11	2.18	2.09	2.10
3385	NASDAQ	NBIX	Tue, Nov 3, 2009	2.14	2.14	2.00	2.07
3384	NASDAQ	NBIX	Mon, Nov 2, 2009	2.23	2.25	2.13	2.18
3383	NASDAQ	NBIX	Fri, Oct 30, 2009	2.31	2.31	2.16	2.22
3382	NASDAQ	NBIX	Thu, Oct 29, 2009	2.30	2.42	2.28	2.32
3381	NASDAQ	NBIX	Wed, Oct 28, 2009	2.48	2.52	2.21	2.28
3380	NASDAQ	NBIX	Tue, Oct 27, 2009	2.49	2.54	2.46	2.48
3379	NASDAQ	NBIX	Mon, Oct 26, 2009	2.62	2.68	2.48	2.49
3378	NASDAQ	NBIX	Fri, Oct 23, 2009	2.74	2.80	2.62	2.62
3377	NASDAQ	NBIX	Thu, Oct 22, 2009	2.72	2.75	2.66	2.74
3376	NASDAQ	NBIX	Wed, Oct 21, 2009	2.77	2.90	2.71	2.73
3375	NASDAQ	NBIX	Tue, Oct 20, 2009	2.85	2.86	2.78	2.78
3374	NASDAQ	NBIX	Mon, Oct 19, 2009	2.89	3.00	2.84	2.85
3373	NASDAQ	NBIX	Fri, Oct 16, 2009	2.93	3.00	2.87	2.87
3372	NASDAQ	NBIX	Thu, Oct 15, 2009	2.96	2.99	2.93	2.97
3371	NASDAQ	NBIX	Wed, Oct 14, 2009	2.98	3.02	2.94	3.00
3370	NASDAQ	NBIX	Tue, Oct 13, 2009	2.94	2.95	2.87	2.94
3369	NASDAQ	NBIX	Mon, Oct 12, 2009	2.96	3.00	2.95	2.95
3368	NASDAQ	NBIX	Fri, Oct 9, 2009	2.87	3.10	2.87	2.99
3367	NASDAQ	NBIX	Thu, Oct 8, 2009	2.97	3.00	2.89	2.89
3366	NASDAQ	NBIX	Wed, Oct 7, 2009	2.90	2.98	2.86	2.93
3365	NASDAQ	NBIX	Tue, Oct 6, 2009	2.88	2.96	2.86	2.91
3364	NASDAQ	NBIX	Mon, Oct 5, 2009	2.85	2.90	2.80	2.85
3363	NASDAQ	NBIX	Fri, Oct 2, 2009	2.95	2.95	2.82	2.82
3362	NASDAQ	NBIX	Thu, Oct 1, 2009	3.03	3.07	2.92	2.92
3361	NASDAQ	NBIX	Wed, Sep 30, 2009	3.07	3.09	3.02	3.05
3360	NASDAQ	NBIX	Tue, Sep 29, 2009	3.14	3.14	3.08	3.08
3359	NASDAQ	NBIX	Mon, Sep 28, 2009	3.15	3.15	3.08	3.13
3358	NASDAQ	NBIX	Fri, Sep 25, 2009	3.15	3.22	3.11	3.14
3357	NASDAQ	NBIX	Thu, Sep 24, 2009	3.22	3.28	3.10	3.15
3356	NASDAQ	NBIX	Wed, Sep 23, 2009	3.16	3.29	3.15	3.21
3355	NASDAQ	NBIX	Tue, Sep 22, 2009	3.24	3.28	3.07	3.14
3354	NASDAQ	NBIX	Mon, Sep 21, 2009	3.21	3.35	3.20	3.24
3353	NASDAQ	NBIX	Fri, Sep 18, 2009	3.25	3.25	3.20	3.24
3352	NASDAQ	NBIX	Thu, Sep 17, 2009	3.23	3.29	3.15	3.24
3351	NASDAQ	NBIX	Wed, Sep 16, 2009	3.41	3.41	3.17	3.22
3350	NASDAQ	NBIX	Tue, Sep 15, 2009	3.17	3.20	3.12	3.13
3349	NASDAQ	NBIX	Mon, Sep 14, 2009	3.18	3.23	3.11	3.19
3348	NASDAQ	NBIX	Fri, Sep 11, 2009	3.20	3.30	3.15	3.20
3347	NASDAQ	NBIX	Thu, Sep 10, 2009	3.09	3.26	3.09	3.20
3346	NASDAQ	NBIX	Wed, Sep 9, 2009	3.06	3.10	3.05	3.09
3345	NASDAQ	NBIX	Tue, Sep 8, 2009	3.09	3.11	3.00	3.03
3344	NASDAQ	NBIX	Fri, Sep 4, 2009	3.03	3.10	3.03	3.06
3343	NASDAQ	NBIX	Thu, Sep 3, 2009	3.29	3.29	2.99	3.03
3342	NASDAQ	NBIX	Wed, Sep 2, 2009	2.99	3.67	2.97	3.26
3341	NASDAQ	NBIX	Tue, Sep 1, 2009	2.98	3.08	2.96	2.98
3340	NASDAQ	NBIX	Mon, Aug 31, 2009	3.05	3.10	2.99	3.00
3339	NASDAQ	NBIX	Fri, Aug 28, 2009	3.13	3.17	3.05	3.07
3338	NASDAQ	NBIX	Thu, Aug 27, 2009	3.12	3.15	3.03	3.14
3337	NASDAQ	NBIX	Wed, Aug 26, 2009	3.14	3.18	3.05	3.09
3336	NASDAQ	NBIX	Tue, Aug 25, 2009	3.17	3.17	3.12	3.14
3335	NASDAQ	NBIX	Mon, Aug 24, 2009	3.17	3.17	3.06	3.16
3334	NASDAQ	NBIX	Fri, Aug 21, 2009	3.18	3.19	3.12	3.15
3333	NASDAQ	NBIX	Thu, Aug 20, 2009	3.07	3.14	3.07	3.14
3332	NASDAQ	NBIX	Wed, Aug 19, 2009	2.96	3.10	2.95	3.04
3331	NASDAQ	NBIX	Tue, Aug 18, 2009	2.99	3.06	2.95	2.98
3330	NASDAQ	NBIX	Mon, Aug 17, 2009	2.98	3.01	2.95	2.98
3329	NASDAQ	NBIX	Fri, Aug 14, 2009	3.15	3.15	3.02	3.04
3328	NASDAQ	NBIX	Thu, Aug 13, 2009	3.12	3.16	3.07	3.15
3327	NASDAQ	NBIX	Wed, Aug 12, 2009	3.07	3.20	3.07	3.10
3326	NASDAQ	NBIX	Tue, Aug 11, 2009	3.07	3.11	3.05	3.06
3325	NASDAQ	NBIX	Mon, Aug 10, 2009	3.03	3.15	3.03	3.10
3324	NASDAQ	NBIX	Fri, Aug 7, 2009	3.09	3.19	3.03	3.07
3323	NASDAQ	NBIX	Thu, Aug 6, 2009	3.15	3.18	3.02	3.02
3322	NASDAQ	NBIX	Wed, Aug 5, 2009	3.15	3.19	3.07	3.13
3321	NASDAQ	NBIX	Tue, Aug 4, 2009	3.15	3.20	3.07	3.14
3320	NASDAQ	NBIX	Mon, Aug 3, 2009	3.21	3.29	3.11	3.19
3319	NASDAQ	NBIX	Fri, Jul 31, 2009	3.31	3.35	3.17	3.20
3318	NASDAQ	NBIX	Thu, Jul 30, 2009	3.43	3.53	3.30	3.33
3317	NASDAQ	NBIX	Wed, Jul 29, 2009	3.50	3.54	3.33	3.39
3316	NASDAQ	NBIX	Tue, Jul 28, 2009	3.21	3.32	3.21	3.30
3315	NASDAQ	NBIX	Mon, Jul 27, 2009	3.25	3.29	3.18	3.25
3314	NASDAQ	NBIX	Fri, Jul 24, 2009	3.17	3.27	3.17	3.25
3313	NASDAQ	NBIX	Thu, Jul 23, 2009	3.14	3.22	3.12	3.21
3312	NASDAQ	NBIX	Wed, Jul 22, 2009	3.01	3.18	3.01	3.14
3311	NASDAQ	NBIX	Tue, Jul 21, 2009	3.08	3.08	3.00	3.02
3310	NASDAQ	NBIX	Mon, Jul 20, 2009	3.02	3.20	3.01	3.05
3309	NASDAQ	NBIX	Fri, Jul 17, 2009	3.01	3.03	2.95	3.00
3308	NASDAQ	NBIX	Thu, Jul 16, 2009	3.12	3.12	2.98	3.00
3307	NASDAQ	NBIX	Wed, Jul 15, 2009	3.10	3.14	2.99	3.13
3306	NASDAQ	NBIX	Tue, Jul 14, 2009	3.00	3.09	3.00	3.06
3305	NASDAQ	NBIX	Mon, Jul 13, 2009	3.10	3.10	2.94	3.07
3304	NASDAQ	NBIX	Fri, Jul 10, 2009	2.96	3.26	2.93	3.26
3303	NASDAQ	NBIX	Thu, Jul 9, 2009	2.98	3.09	2.95	2.95
3302	NASDAQ	NBIX	Wed, Jul 8, 2009	3.08	3.11	2.93	2.95
3301	NASDAQ	NBIX	Tue, Jul 7, 2009	3.12	3.18	3.05	3.05
3300	NASDAQ	NBIX	Mon, Jul 6, 2009	3.11	3.15	3.09	3.13
3299	NASDAQ	NBIX	Thu, Jul 2, 2009	3.25	3.26	3.10	3.12
3298	NASDAQ	NBIX	Wed, Jul 1, 2009	3.27	3.35	3.25	3.33
3297	NASDAQ	NBIX	Tue, Jun 30, 2009	3.24	3.31	3.20	3.23
3296	NASDAQ	NBIX	Mon, Jun 29, 2009	3.32	3.35	3.19	3.25
3295	NASDAQ	NBIX	Fri, Jun 26, 2009	3.16	3.43	3.09	3.35
3294	NASDAQ	NBIX	Thu, Jun 25, 2009	3.11	3.19	3.10	3.18
3293	NASDAQ	NBIX	Wed, Jun 24, 2009	3.17	3.20	3.10	3.12
3292	NASDAQ	NBIX	Tue, Jun 23, 2009	3.22	3.24	3.12	3.15
3291	NASDAQ	NBIX	Mon, Jun 22, 2009	3.37	3.37	3.16	3.20
3290	NASDAQ	NBIX	Fri, Jun 19, 2009	3.45	3.46	3.36	3.40
3289	NASDAQ	NBIX	Thu, Jun 18, 2009	3.35	3.42	3.31	3.40
3288	NASDAQ	NBIX	Wed, Jun 17, 2009	3.42	3.45	3.33	3.37
3287	NASDAQ	NBIX	Tue, Jun 16, 2009	3.40	3.40	3.25	3.26
3286	NASDAQ	NBIX	Mon, Jun 15, 2009	3.49	3.54	3.29	3.36
3285	NASDAQ	NBIX	Fri, Jun 12, 2009	3.40	3.51	3.29	3.51
3284	NASDAQ	NBIX	Thu, Jun 11, 2009	3.39	3.53	3.37	3.43
3283	NASDAQ	NBIX	Wed, Jun 10, 2009	3.46	3.48	3.26	3.38
3282	NASDAQ	NBIX	Tue, Jun 9, 2009	3.36	3.48	3.35	3.41
3281	NASDAQ	NBIX	Mon, Jun 8, 2009	3.37	3.44	3.31	3.33
3280	NASDAQ	NBIX	Fri, Jun 5, 2009	3.30	3.41	3.29	3.34
3279	NASDAQ	NBIX	Thu, Jun 4, 2009	3.30	3.41	3.22	3.28
3278	NASDAQ	NBIX	Wed, Jun 3, 2009	3.25	3.30	3.16	3.29
3277	NASDAQ	NBIX	Tue, Jun 2, 2009	3.18	3.30	3.13	3.29
3276	NASDAQ	NBIX	Mon, Jun 1, 2009	3.13	3.21	3.11	3.21
3275	NASDAQ	NBIX	Fri, May 29, 2009	3.06	3.08	2.95	3.07
3274	NASDAQ	NBIX	Thu, May 28, 2009	3.03	3.15	2.93	3.06
3273	NASDAQ	NBIX	Wed, May 27, 2009	3.14	3.22	3.00	3.01
3272	NASDAQ	NBIX	Tue, May 26, 2009	2.90	3.18	2.87	3.16
3271	NASDAQ	NBIX	Fri, May 22, 2009	2.89	3.00	2.88	2.93
3270	NASDAQ	NBIX	Thu, May 21, 2009	2.98	3.04	2.87	2.87
3269	NASDAQ	NBIX	Wed, May 20, 2009	3.13	3.27	3.00	3.04
3268	NASDAQ	NBIX	Tue, May 19, 2009	3.27	3.27	3.03	3.11
3267	NASDAQ	NBIX	Mon, May 18, 2009	2.92	3.30	2.90	3.27
3266	NASDAQ	NBIX	Fri, May 15, 2009	3.07	3.07	2.91	2.95
3265	NASDAQ	NBIX	Thu, May 14, 2009	3.04	3.11	3.01	3.04
3264	NASDAQ	NBIX	Wed, May 13, 2009	3.04	3.15	3.00	3.01
3263	NASDAQ	NBIX	Tue, May 12, 2009	3.32	3.32	3.14	3.16
3262	NASDAQ	NBIX	Mon, May 11, 2009	3.24	3.31	3.13	3.31
3261	NASDAQ	NBIX	Fri, May 8, 2009	3.13	3.33	3.08	3.33
3260	NASDAQ	NBIX	Thu, May 7, 2009	3.25	3.32	3.06	3.10
3259	NASDAQ	NBIX	Wed, May 6, 2009	3.14	3.35	3.14	3.21
3258	NASDAQ	NBIX	Tue, May 5, 2009	3.47	3.50	3.30	3.31
3257	NASDAQ	NBIX	Mon, May 4, 2009	3.35	3.55	3.31	3.51
3256	NASDAQ	NBIX	Fri, May 1, 2009	3.28	3.33	3.24	3.30
3255	NASDAQ	NBIX	Thu, Apr 30, 2009	3.41	3.47	3.27	3.30
3254	NASDAQ	NBIX	Wed, Apr 29, 2009	3.23	3.40	3.13	3.36
3253	NASDAQ	NBIX	Tue, Apr 28, 2009	3.11	3.30	3.11	3.19
3252	NASDAQ	NBIX	Mon, Apr 27, 2009	3.26	3.29	3.11	3.16
3251	NASDAQ	NBIX	Fri, Apr 24, 2009	3.15	3.40	3.11	3.32
3250	NASDAQ	NBIX	Thu, Apr 23, 2009	3.15	3.23	3.09	3.13
3249	NASDAQ	NBIX	Wed, Apr 22, 2009	3.22	3.28	3.13	3.16
3248	NASDAQ	NBIX	Tue, Apr 21, 2009	3.20	3.31	3.18	3.29
3247	NASDAQ	NBIX	Mon, Apr 20, 2009	3.39	3.48	3.23	3.23
3246	NASDAQ	NBIX	Fri, Apr 17, 2009	3.65	3.65	3.40	3.48
3245	NASDAQ	NBIX	Thu, Apr 16, 2009	3.53	3.69	3.42	3.63
3244	NASDAQ	NBIX	Wed, Apr 15, 2009	3.48	3.62	3.48	3.50
3243	NASDAQ	NBIX	Tue, Apr 14, 2009	3.64	3.77	3.53	3.55
3242	NASDAQ	NBIX	Mon, Apr 13, 2009	3.86	3.87	3.55	3.72
3241	NASDAQ	NBIX	Thu, Apr 9, 2009	3.88	3.97	3.79	3.93
3240	NASDAQ	NBIX	Wed, Apr 8, 2009	3.59	3.85	3.59	3.85
3239	NASDAQ	NBIX	Tue, Apr 7, 2009	3.63	3.85	3.57	3.57
3238	NASDAQ	NBIX	Mon, Apr 6, 2009	3.78	3.90	3.58	3.70
3237	NASDAQ	NBIX	Fri, Apr 3, 2009	3.80	3.96	3.63	3.96
3236	NASDAQ	NBIX	Thu, Apr 2, 2009	3.80	3.85	3.67	3.80
3235	NASDAQ	NBIX	Wed, Apr 1, 2009	3.48	3.73	3.31	3.71
3234	NASDAQ	NBIX	Tue, Mar 31, 2009	3.50	3.64	3.42	3.55
3233	NASDAQ	NBIX	Mon, Mar 30, 2009	3.38	3.53	3.33	3.50
3232	NASDAQ	NBIX	Fri, Mar 27, 2009	3.52	3.60	3.41	3.51
3231	NASDAQ	NBIX	Thu, Mar 26, 2009	3.95	3.95	3.10	3.59
3230	NASDAQ	NBIX	Wed, Mar 25, 2009	3.81	4.00	3.66	3.97
3229	NASDAQ	NBIX	Tue, Mar 24, 2009	3.89	4.00	3.63	3.78
3228	NASDAQ	NBIX	Mon, Mar 23, 2009	3.55	4.25	3.40	3.95
3227	NASDAQ	NBIX	Fri, Mar 20, 2009	3.85	3.86	3.45	3.45
3226	NASDAQ	NBIX	Thu, Mar 19, 2009	3.97	3.98	3.71	3.80
3225	NASDAQ	NBIX	Wed, Mar 18, 2009	3.97	4.00	3.82	3.92
3224	NASDAQ	NBIX	Tue, Mar 17, 2009	3.54	3.98	3.54	3.98
3223	NASDAQ	NBIX	Mon, Mar 16, 2009	3.89	3.95	3.52	3.54
3222	NASDAQ	NBIX	Fri, Mar 13, 2009	3.68	3.94	3.68	3.83
3221	NASDAQ	NBIX	Thu, Mar 12, 2009	3.31	3.88	3.31	3.81
3220	NASDAQ	NBIX	Wed, Mar 11, 2009	3.53	3.76	3.27	3.28
3219	NASDAQ	NBIX	Tue, Mar 10, 2009	3.31	3.65	3.21	3.51
3218	NASDAQ	NBIX	Mon, Mar 9, 2009	3.16	3.42	3.12	3.22
3217	NASDAQ	NBIX	Fri, Mar 6, 2009	3.29	3.30	3.10	3.21
3216	NASDAQ	NBIX	Thu, Mar 5, 2009	3.22	3.39	3.08	3.25
3215	NASDAQ	NBIX	Wed, Mar 4, 2009	3.23	3.37	3.18	3.33
3214	NASDAQ	NBIX	Tue, Mar 3, 2009	3.04	3.44	3.02	3.17
3213	NASDAQ	NBIX	Mon, Mar 2, 2009	3.23	3.23	3.02	3.04
3212	NASDAQ	NBIX	Fri, Feb 27, 2009	3.38	3.57	3.27	3.28
3211	NASDAQ	NBIX	Thu, Feb 26, 2009	3.51	3.74	3.44	3.45
3210	NASDAQ	NBIX	Wed, Feb 25, 2009	3.88	3.88	3.46	3.48
3209	NASDAQ	NBIX	Tue, Feb 24, 2009	3.39	3.97	3.35	3.91
3208	NASDAQ	NBIX	Mon, Feb 23, 2009	3.49	3.57	3.42	3.45
3207	NASDAQ	NBIX	Fri, Feb 20, 2009	3.42	3.62	3.37	3.46
3206	NASDAQ	NBIX	Thu, Feb 19, 2009	3.74	3.75	3.48	3.48
3205	NASDAQ	NBIX	Wed, Feb 18, 2009	3.62	3.86	3.56	3.70
3204	NASDAQ	NBIX	Tue, Feb 17, 2009	3.55	3.70	3.54	3.59
3203	NASDAQ	NBIX	Fri, Feb 13, 2009	3.81	3.93	3.61	3.69
3202	NASDAQ	NBIX	Thu, Feb 12, 2009	3.58	3.92	3.58	3.79
3201	NASDAQ	NBIX	Wed, Feb 11, 2009	3.81	3.81	3.63	3.64
3200	NASDAQ	NBIX	Tue, Feb 10, 2009	4.06	4.23	3.74	3.80
3199	NASDAQ	NBIX	Mon, Feb 9, 2009	3.93	4.20	3.79	4.09
3198	NASDAQ	NBIX	Fri, Feb 6, 2009	3.94	4.20	3.90	3.96
3197	NASDAQ	NBIX	Thu, Feb 5, 2009	3.74	4.09	3.65	3.96
3196	NASDAQ	NBIX	Wed, Feb 4, 2009	3.64	3.87	3.44	3.76
3195	NASDAQ	NBIX	Tue, Feb 3, 2009	3.47	3.74	3.38	3.65
3194	NASDAQ	NBIX	Mon, Feb 2, 2009	3.28	3.59	3.18	3.58
3193	NASDAQ	NBIX	Fri, Jan 30, 2009	3.49	3.58	3.31	3.32
3192	NASDAQ	NBIX	Thu, Jan 29, 2009	3.48	3.60	3.39	3.51
3191	NASDAQ	NBIX	Wed, Jan 28, 2009	3.55	3.58	3.31	3.52
3190	NASDAQ	NBIX	Tue, Jan 27, 2009	3.49	3.58	3.45	3.55
3189	NASDAQ	NBIX	Mon, Jan 26, 2009	3.11	3.55	3.11	3.49
3188	NASDAQ	NBIX	Fri, Jan 23, 2009	3.05	3.28	3.05	3.12
3187	NASDAQ	NBIX	Thu, Jan 22, 2009	3.29	3.36	3.08	3.12
3186	NASDAQ	NBIX	Wed, Jan 21, 2009	3.11	3.40	3.05	3.39
3185	NASDAQ	NBIX	Tue, Jan 20, 2009	3.28	3.28	3.05	3.07
3184	NASDAQ	NBIX	Fri, Jan 16, 2009	3.35	3.39	3.25	3.31
3183	NASDAQ	NBIX	Thu, Jan 15, 2009	3.22	3.33	3.02	3.33
3182	NASDAQ	NBIX	Wed, Jan 14, 2009	3.27	3.41	3.21	3.23
3181	NASDAQ	NBIX	Tue, Jan 13, 2009	3.17	3.56	3.17	3.34
3180	NASDAQ	NBIX	Mon, Jan 12, 2009	3.29	3.41	3.18	3.18
3179	NASDAQ	NBIX	Fri, Jan 9, 2009	3.50	3.50	3.28	3.29
3178	NASDAQ	NBIX	Thu, Jan 8, 2009	3.62	3.65	3.45	3.50
3177	NASDAQ	NBIX	Wed, Jan 7, 2009	3.79	3.85	3.63	3.65
3176	NASDAQ	NBIX	Tue, Jan 6, 2009	3.48	3.95	3.48	3.86
3175	NASDAQ	NBIX	Mon, Jan 5, 2009	3.28	3.51	3.14	3.45
3174	NASDAQ	NBIX	Fri, Jan 2, 2009	3.21	3.34	3.11	3.27
3173	NASDAQ	NBIX	Wed, Dec 31, 2008	2.87	3.26	2.79	3.20
3172	NASDAQ	NBIX	Tue, Dec 30, 2008	3.40	3.43	2.43	2.85
3171	NASDAQ	NBIX	Mon, Dec 29, 2008	3.72	3.72	3.27	3.32
3170	NASDAQ	NBIX	Fri, Dec 26, 2008	3.84	3.84	3.57	3.72
3169	NASDAQ	NBIX	Wed, Dec 24, 2008	3.35	3.83	3.32	3.83
3168	NASDAQ	NBIX	Tue, Dec 23, 2008	3.15	3.38	3.14	3.35
3167	NASDAQ	NBIX	Mon, Dec 22, 2008	3.14	3.25	2.95	3.13
3166	NASDAQ	NBIX	Fri, Dec 19, 2008	3.25	3.28	3.08	3.15
3165	NASDAQ	NBIX	Thu, Dec 18, 2008	3.25	3.27	3.06	3.14
3164	NASDAQ	NBIX	Wed, Dec 17, 2008	3.21	3.27	3.14	3.19
3163	NASDAQ	NBIX	Tue, Dec 16, 2008	3.15	3.26	3.14	3.25
3162	NASDAQ	NBIX	Mon, Dec 15, 2008	3.26	3.26	3.00	3.08
3161	NASDAQ	NBIX	Fri, Dec 12, 2008	2.94	3.25	2.89	3.25
3160	NASDAQ	NBIX	Thu, Dec 11, 2008	3.13	3.30	2.94	3.01
3159	NASDAQ	NBIX	Wed, Dec 10, 2008	2.99	3.30	2.92	3.18
3158	NASDAQ	NBIX	Tue, Dec 9, 2008	3.27	3.30	2.91	2.95
3157	NASDAQ	NBIX	Mon, Dec 8, 2008	3.15	3.48	3.10	3.30
3156	NASDAQ	NBIX	Fri, Dec 5, 2008	2.71	3.11	2.60	3.10
3155	NASDAQ	NBIX	Thu, Dec 4, 2008	2.87	3.01	2.74	2.76
3154	NASDAQ	NBIX	Wed, Dec 3, 2008	2.98	3.06	2.68	2.90
3153	NASDAQ	NBIX	Tue, Dec 2, 2008	2.41	3.07	2.41	3.06
3152	NASDAQ	NBIX	Mon, Dec 1, 2008	3.03	3.03	2.30	2.36
3151	NASDAQ	NBIX	Fri, Nov 28, 2008	2.88	3.12	2.88	3.11
3150	NASDAQ	NBIX	Wed, Nov 26, 2008	2.80	3.05	2.50	2.90
3149	NASDAQ	NBIX	Tue, Nov 25, 2008	3.04	3.04	2.65	2.87
3148	NASDAQ	NBIX	Mon, Nov 24, 2008	2.25	3.05	2.13	3.00
3147	NASDAQ	NBIX	Fri, Nov 21, 2008	2.75	2.83	2.14	2.22
3146	NASDAQ	NBIX	Thu, Nov 20, 2008	3.08	3.23	2.46	2.71
3145	NASDAQ	NBIX	Wed, Nov 19, 2008	3.08	3.49	3.08	3.11
3144	NASDAQ	NBIX	Tue, Nov 18, 2008	3.13	3.36	2.95	3.09
3143	NASDAQ	NBIX	Mon, Nov 17, 2008	3.28	3.77	3.01	3.13
3142	NASDAQ	NBIX	Fri, Nov 14, 2008	3.76	3.89	3.30	3.30
3141	NASDAQ	NBIX	Thu, Nov 13, 2008	3.36	3.85	3.12	3.82
3140	NASDAQ	NBIX	Wed, Nov 12, 2008	3.99	4.18	3.34	3.35
3139	NASDAQ	NBIX	Tue, Nov 11, 2008	4.27	4.37	3.99	4.05
3138	NASDAQ	NBIX	Mon, Nov 10, 2008	4.26	4.41	4.06	4.28
3137	NASDAQ	NBIX	Fri, Nov 7, 2008	4.00	4.24	3.96	4.18
3136	NASDAQ	NBIX	Thu, Nov 6, 2008	4.21	4.26	4.04	4.04
3135	NASDAQ	NBIX	Wed, Nov 5, 2008	4.32	4.41	4.23	4.25
3134	NASDAQ	NBIX	Tue, Nov 4, 2008	4.36	4.47	4.16	4.37
3133	NASDAQ	NBIX	Mon, Nov 3, 2008	4.03	4.39	4.02	4.26
3132	NASDAQ	NBIX	Fri, Oct 31, 2008	3.86	4.15	3.77	4.13
3131	NASDAQ	NBIX	Thu, Oct 30, 2008	3.97	4.16	3.73	3.94
3130	NASDAQ	NBIX	Wed, Oct 29, 2008	3.28	4.21	3.27	3.91
3129	NASDAQ	NBIX	Tue, Oct 28, 2008	2.97	3.52	2.97	3.46
3128	NASDAQ	NBIX	Mon, Oct 27, 2008	3.40	3.60	3.18	3.19
3127	NASDAQ	NBIX	Fri, Oct 24, 2008	3.32	3.70	3.24	3.45
3126	NASDAQ	NBIX	Thu, Oct 23, 2008	3.63	3.81	3.43	3.54
3125	NASDAQ	NBIX	Wed, Oct 22, 2008	3.80	4.11	3.61	3.62
3124	NASDAQ	NBIX	Tue, Oct 21, 2008	3.84	4.03	3.70	3.88
3123	NASDAQ	NBIX	Mon, Oct 20, 2008	3.73	3.98	3.37	3.90
3122	NASDAQ	NBIX	Fri, Oct 17, 2008	3.50	3.74	3.39	3.65
3121	NASDAQ	NBIX	Thu, Oct 16, 2008	3.26	4.63	3.25	3.57
3120	NASDAQ	NBIX	Wed, Oct 15, 2008	3.55	3.56	3.22	3.24
3119	NASDAQ	NBIX	Tue, Oct 14, 2008	3.70	3.79	3.51	3.61
3118	NASDAQ	NBIX	Mon, Oct 13, 2008	3.34	3.71	3.29	3.62
3117	NASDAQ	NBIX	Fri, Oct 10, 2008	3.35	3.44	2.55	3.15
3116	NASDAQ	NBIX	Thu, Oct 9, 2008	3.51	3.73	3.41	3.46
3115	NASDAQ	NBIX	Wed, Oct 8, 2008	3.73	3.82	3.30	3.46
3114	NASDAQ	NBIX	Tue, Oct 7, 2008	4.26	4.31	3.85	3.96
3113	NASDAQ	NBIX	Mon, Oct 6, 2008	4.32	4.33	3.63	4.26
3112	NASDAQ	NBIX	Fri, Oct 3, 2008	4.46	5.07	4.43	4.44
3111	NASDAQ	NBIX	Thu, Oct 2, 2008	4.53	4.65	4.41	4.42
3110	NASDAQ	NBIX	Wed, Oct 1, 2008	4.65	4.73	4.49	4.56
3109	NASDAQ	NBIX	Tue, Sep 30, 2008	4.61	4.72	4.36	4.69
3108	NASDAQ	NBIX	Mon, Sep 29, 2008	4.88	4.93	4.52	4.57
3107	NASDAQ	NBIX	Fri, Sep 26, 2008	4.93	4.97	4.70	4.95
3106	NASDAQ	NBIX	Thu, Sep 25, 2008	4.91	5.06	4.91	4.99
3105	NASDAQ	NBIX	Wed, Sep 24, 2008	4.93	5.13	4.80	4.90
3104	NASDAQ	NBIX	Tue, Sep 23, 2008	5.02	5.27	4.76	4.93
3103	NASDAQ	NBIX	Mon, Sep 22, 2008	5.38	5.39	5.00	5.02
3102	NASDAQ	NBIX	Fri, Sep 19, 2008	5.10	5.45	4.85	5.41
3101	NASDAQ	NBIX	Thu, Sep 18, 2008	4.97	5.33	4.39	4.86
3100	NASDAQ	NBIX	Wed, Sep 17, 2008	5.38	5.41	4.97	4.97
3099	NASDAQ	NBIX	Tue, Sep 16, 2008	5.26	5.43	5.20	5.43
3098	NASDAQ	NBIX	Mon, Sep 15, 2008	5.37	5.75	5.25	5.38
3097	NASDAQ	NBIX	Fri, Sep 12, 2008	5.55	5.62	5.43	5.49
3096	NASDAQ	NBIX	Thu, Sep 11, 2008	5.70	5.70	5.50	5.61
3095	NASDAQ	NBIX	Wed, Sep 10, 2008	5.72	5.80	5.56	5.73
3094	NASDAQ	NBIX	Tue, Sep 9, 2008	5.83	6.02	5.59	5.60
3093	NASDAQ	NBIX	Mon, Sep 8, 2008	5.93	6.05	5.76	5.80
3092	NASDAQ	NBIX	Fri, Sep 5, 2008	5.94	5.94	5.56	5.74
3091	NASDAQ	NBIX	Thu, Sep 4, 2008	5.80	5.97	5.70	5.95
3090	NASDAQ	NBIX	Wed, Sep 3, 2008	5.79	5.89	5.37	5.81
3089	NASDAQ	NBIX	Tue, Sep 2, 2008	5.25	5.32	5.09	5.24
3088	NASDAQ	NBIX	Fri, Aug 29, 2008	5.30	5.31	5.13	5.17
3087	NASDAQ	NBIX	Thu, Aug 28, 2008	5.30	5.44	5.20	5.33
3086	NASDAQ	NBIX	Wed, Aug 27, 2008	5.06	5.39	5.00	5.30
3085	NASDAQ	NBIX	Tue, Aug 26, 2008	5.32	5.48	5.02	5.05
3084	NASDAQ	NBIX	Mon, Aug 25, 2008	5.25	5.34	5.05	5.32
3083	NASDAQ	NBIX	Fri, Aug 22, 2008	5.28	5.32	5.06	5.25
3082	NASDAQ	NBIX	Thu, Aug 21, 2008	5.16	5.37	5.08	5.24
3081	NASDAQ	NBIX	Wed, Aug 20, 2008	4.66	5.20	4.65	5.18
3080	NASDAQ	NBIX	Tue, Aug 19, 2008	4.60	4.85	4.44	4.70
3079	NASDAQ	NBIX	Mon, Aug 18, 2008	4.68	4.73	4.53	4.58
3078	NASDAQ	NBIX	Fri, Aug 15, 2008	4.79	4.91	4.68	4.70
3077	NASDAQ	NBIX	Thu, Aug 14, 2008	4.70	4.83	4.66	4.70
3076	NASDAQ	NBIX	Wed, Aug 13, 2008	4.69	4.85	4.69	4.76
3075	NASDAQ	NBIX	Tue, Aug 12, 2008	4.71	4.72	4.64	4.70
3074	NASDAQ	NBIX	Mon, Aug 11, 2008	4.63	4.78	4.63	4.71
3073	NASDAQ	NBIX	Fri, Aug 8, 2008	4.28	4.70	4.28	4.64
3072	NASDAQ	NBIX	Thu, Aug 7, 2008	4.87	4.90	4.28	4.32
3071	NASDAQ	NBIX	Wed, Aug 6, 2008	4.89	4.90	4.74	4.90
3070	NASDAQ	NBIX	Tue, Aug 5, 2008	4.65	4.98	4.64	4.85
3069	NASDAQ	NBIX	Mon, Aug 4, 2008	4.61	4.74	4.52	4.60
3068	NASDAQ	NBIX	Fri, Aug 1, 2008	4.64	4.72	4.30	4.60
3067	NASDAQ	NBIX	Thu, Jul 31, 2008	4.36	4.73	4.31	4.64
3066	NASDAQ	NBIX	Wed, Jul 30, 2008	4.60	4.71	4.35	4.59
3065	NASDAQ	NBIX	Tue, Jul 29, 2008	4.67	4.84	4.61	4.75
3064	NASDAQ	NBIX	Mon, Jul 28, 2008	4.83	4.90	4.63	4.65
3063	NASDAQ	NBIX	Fri, Jul 25, 2008	4.85	4.95	4.83	4.86
3062	NASDAQ	NBIX	Thu, Jul 24, 2008	4.96	4.99	4.86	4.91
3061	NASDAQ	NBIX	Wed, Jul 23, 2008	4.98	5.01	4.92	4.97
3060	NASDAQ	NBIX	Tue, Jul 22, 2008	4.95	5.05	4.93	5.00
3059	NASDAQ	NBIX	Mon, Jul 21, 2008	4.88	5.00	4.82	4.97
3058	NASDAQ	NBIX	Fri, Jul 18, 2008	4.94	5.01	4.81	4.87
3057	NASDAQ	NBIX	Thu, Jul 17, 2008	5.00	5.00	4.84	4.94
3056	NASDAQ	NBIX	Wed, Jul 16, 2008	4.85	5.04	4.79	4.96
3055	NASDAQ	NBIX	Tue, Jul 15, 2008	4.66	4.98	4.59	4.84
3054	NASDAQ	NBIX	Mon, Jul 14, 2008	4.73	4.80	4.53	4.72
3053	NASDAQ	NBIX	Fri, Jul 11, 2008	4.21	4.73	4.21	4.70
3052	NASDAQ	NBIX	Thu, Jul 10, 2008	4.21	4.43	4.21	4.25
3051	NASDAQ	NBIX	Wed, Jul 9, 2008	4.44	4.50	4.21	4.21
3050	NASDAQ	NBIX	Tue, Jul 8, 2008	4.30	4.48	4.25	4.43
3049	NASDAQ	NBIX	Mon, Jul 7, 2008	4.23	4.32	4.17	4.25
3048	NASDAQ	NBIX	Thu, Jul 3, 2008	4.22	4.25	4.00	4.20
3047	NASDAQ	NBIX	Wed, Jul 2, 2008	4.18	4.22	4.05	4.22
3046	NASDAQ	NBIX	Tue, Jul 1, 2008	4.15	4.23	4.15	4.20
3045	NASDAQ	NBIX	Mon, Jun 30, 2008	4.32	4.48	4.19	4.19
3044	NASDAQ	NBIX	Fri, Jun 27, 2008	4.30	4.46	4.27	4.28
3043	NASDAQ	NBIX	Thu, Jun 26, 2008	4.44	4.48	4.32	4.32
3042	NASDAQ	NBIX	Wed, Jun 25, 2008	4.40	4.56	4.40	4.51
3041	NASDAQ	NBIX	Tue, Jun 24, 2008	4.59	4.68	4.40	4.40
3040	NASDAQ	NBIX	Mon, Jun 23, 2008	4.71	4.89	4.63	4.63
3039	NASDAQ	NBIX	Fri, Jun 20, 2008	4.81	4.84	4.44	4.69
3038	NASDAQ	NBIX	Thu, Jun 19, 2008	4.39	4.93	4.39	4.85
3037	NASDAQ	NBIX	Wed, Jun 18, 2008	4.81	4.81	4.35	4.39
3036	NASDAQ	NBIX	Tue, Jun 17, 2008	4.52	4.88	4.51	4.85
3035	NASDAQ	NBIX	Mon, Jun 16, 2008	4.51	4.58	4.42	4.51
3034	NASDAQ	NBIX	Fri, Jun 13, 2008	4.21	4.55	4.18	4.55
3033	NASDAQ	NBIX	Thu, Jun 12, 2008	4.33	4.40	4.16	4.16
3032	NASDAQ	NBIX	Wed, Jun 11, 2008	4.37	4.40	4.22	4.30
3031	NASDAQ	NBIX	Tue, Jun 10, 2008	4.50	4.50	4.40	4.40
3030	NASDAQ	NBIX	Mon, Jun 9, 2008	4.64	4.77	4.48	4.50
3029	NASDAQ	NBIX	Fri, Jun 6, 2008	4.87	4.90	4.63	4.64
3028	NASDAQ	NBIX	Thu, Jun 5, 2008	4.91	4.96	4.87	4.90
3027	NASDAQ	NBIX	Wed, Jun 4, 2008	4.96	4.99	4.83	4.96
3026	NASDAQ	NBIX	Tue, Jun 3, 2008	4.83	4.99	4.79	4.94
3025	NASDAQ	NBIX	Mon, Jun 2, 2008	4.94	5.00	4.77	4.79
3024	NASDAQ	NBIX	Fri, May 30, 2008	5.00	5.06	4.80	4.93
3023	NASDAQ	NBIX	Thu, May 29, 2008	4.74	5.01	4.74	5.00
3022	NASDAQ	NBIX	Wed, May 28, 2008	4.70	4.83	4.70	4.76
3021	NASDAQ	NBIX	Tue, May 27, 2008	4.68	4.78	4.68	4.72
3020	NASDAQ	NBIX	Fri, May 23, 2008	4.95	4.99	4.67	4.68
3019	NASDAQ	NBIX	Thu, May 22, 2008	4.99	5.00	4.95	4.98
3018	NASDAQ	NBIX	Wed, May 21, 2008	4.99	5.00	4.90	4.93
3017	NASDAQ	NBIX	Tue, May 20, 2008	4.77	5.00	4.69	4.97
3016	NASDAQ	NBIX	Mon, May 19, 2008	4.77	4.85	4.64	4.77
3015	NASDAQ	NBIX	Fri, May 16, 2008	4.71	4.81	4.65	4.79
3014	NASDAQ	NBIX	Thu, May 15, 2008	4.69	4.75	4.53	4.67
3013	NASDAQ	NBIX	Wed, May 14, 2008	4.93	4.95	4.70	4.72
3012	NASDAQ	NBIX	Tue, May 13, 2008	4.88	5.09	4.88	4.93
3011	NASDAQ	NBIX	Mon, May 12, 2008	4.87	4.96	4.80	4.88
3010	NASDAQ	NBIX	Fri, May 9, 2008	4.56	4.85	4.50	4.84
3009	NASDAQ	NBIX	Thu, May 8, 2008	4.63	4.65	4.51	4.61
3008	NASDAQ	NBIX	Wed, May 7, 2008	4.93	4.93	4.65	4.67
3007	NASDAQ	NBIX	Tue, May 6, 2008	5.00	5.04	4.90	4.94
3006	NASDAQ	NBIX	Mon, May 5, 2008	5.25	5.25	4.99	5.01
3005	NASDAQ	NBIX	Fri, May 2, 2008	5.43	5.47	5.22	5.23
3004	NASDAQ	NBIX	Thu, May 1, 2008	5.22	5.51	5.21	5.47
3003	NASDAQ	NBIX	Wed, Apr 30, 2008	5.66	5.67	5.31	5.43
3002	NASDAQ	NBIX	Tue, Apr 29, 2008	5.72	5.72	5.55	5.57
3001	NASDAQ	NBIX	Mon, Apr 28, 2008	5.66	5.85	5.66	5.68
3000	NASDAQ	NBIX	Fri, Apr 25, 2008	5.65	5.72	5.57	5.65
2999	NASDAQ	NBIX	Thu, Apr 24, 2008	5.61	5.74	5.53	5.64
2998	NASDAQ	NBIX	Wed, Apr 23, 2008	5.61	5.63	5.50	5.59
2997	NASDAQ	NBIX	Tue, Apr 22, 2008	5.57	5.68	5.50	5.61
2996	NASDAQ	NBIX	Mon, Apr 21, 2008	5.60	5.68	5.50	5.59
2995	NASDAQ	NBIX	Fri, Apr 18, 2008	5.57	5.64	5.50	5.57
2994	NASDAQ	NBIX	Thu, Apr 17, 2008	5.67	5.70	5.44	5.48
2993	NASDAQ	NBIX	Wed, Apr 16, 2008	5.57	5.74	5.57	5.69
2992	NASDAQ	NBIX	Tue, Apr 15, 2008	5.75	5.77	5.50	5.51
2991	NASDAQ	NBIX	Mon, Apr 14, 2008	5.90	6.07	5.72	5.72
2990	NASDAQ	NBIX	Fri, Apr 11, 2008	5.50	6.10	5.50	5.86
2989	NASDAQ	NBIX	Thu, Apr 10, 2008	5.42	5.58	5.40	5.54
2988	NASDAQ	NBIX	Wed, Apr 9, 2008	5.49	5.55	5.31	5.40
2987	NASDAQ	NBIX	Tue, Apr 8, 2008	5.39	5.50	5.30	5.47
2986	NASDAQ	NBIX	Mon, Apr 7, 2008	5.53	5.55	5.39	5.44
2985	NASDAQ	NBIX	Fri, Apr 4, 2008	5.32	5.59	5.30	5.50
2984	NASDAQ	NBIX	Thu, Apr 3, 2008	5.32	5.39	5.20	5.31
2983	NASDAQ	NBIX	Wed, Apr 2, 2008	5.31	5.41	5.15	5.38
2982	NASDAQ	NBIX	Tue, Apr 1, 2008	5.25	5.35	5.06	5.28
2981	NASDAQ	NBIX	Mon, Mar 31, 2008	5.46	5.60	5.34	5.40
2980	NASDAQ	NBIX	Fri, Mar 28, 2008	5.70	5.87	5.52	5.53
2979	NASDAQ	NBIX	Thu, Mar 27, 2008	5.65	5.76	5.53	5.70
2978	NASDAQ	NBIX	Wed, Mar 26, 2008	5.46	5.65	5.37	5.65
2977	NASDAQ	NBIX	Tue, Mar 25, 2008	5.26	5.50	5.20	5.48
2976	NASDAQ	NBIX	Mon, Mar 24, 2008	5.01	5.28	5.01	5.25
2975	NASDAQ	NBIX	Thu, Mar 20, 2008	5.21	5.21	4.99	5.00
2974	NASDAQ	NBIX	Wed, Mar 19, 2008	5.22	5.29	5.07	5.11
2973	NASDAQ	NBIX	Tue, Mar 18, 2008	5.04	5.25	4.86	5.21
2972	NASDAQ	NBIX	Mon, Mar 17, 2008	4.95	5.16	4.87	4.93
2971	NASDAQ	NBIX	Fri, Mar 14, 2008	5.22	5.25	5.00	5.10
2970	NASDAQ	NBIX	Thu, Mar 13, 2008	4.96	5.35	4.87	5.16
2969	NASDAQ	NBIX	Wed, Mar 12, 2008	5.01	5.14	4.96	5.00
2968	NASDAQ	NBIX	Tue, Mar 11, 2008	5.10	5.10	4.75	5.00
2967	NASDAQ	NBIX	Mon, Mar 10, 2008	5.02	5.05	4.71	4.97
2966	NASDAQ	NBIX	Fri, Mar 7, 2008	4.97	5.04	4.95	5.02
2965	NASDAQ	NBIX	Thu, Mar 6, 2008	5.07	5.17	4.97	5.01
2964	NASDAQ	NBIX	Wed, Mar 5, 2008	5.09	5.11	5.03	5.06
2963	NASDAQ	NBIX	Tue, Mar 4, 2008	4.99	5.10	4.92	5.10
2962	NASDAQ	NBIX	Mon, Mar 3, 2008	5.00	5.09	4.80	5.05
2961	NASDAQ	NBIX	Fri, Feb 29, 2008	4.98	5.06	4.97	5.01
2960	NASDAQ	NBIX	Thu, Feb 28, 2008	5.13	5.16	4.99	5.00
2959	NASDAQ	NBIX	Wed, Feb 27, 2008	4.96	5.18	4.96	5.12
2958	NASDAQ	NBIX	Tue, Feb 26, 2008	5.02	5.14	4.97	5.00
2957	NASDAQ	NBIX	Mon, Feb 25, 2008	4.92	5.07	4.91	4.93
2956	NASDAQ	NBIX	Fri, Feb 22, 2008	4.93	5.01	4.75	4.88
2955	NASDAQ	NBIX	Thu, Feb 21, 2008	4.81	4.86	4.65	4.74
2954	NASDAQ	NBIX	Wed, Feb 20, 2008	4.86	4.89	4.60	4.77
2953	NASDAQ	NBIX	Tue, Feb 19, 2008	5.05	5.10	4.79	4.88
2952	NASDAQ	NBIX	Fri, Feb 15, 2008	4.99	5.08	4.92	4.99
2951	NASDAQ	NBIX	Thu, Feb 14, 2008	5.08	5.14	4.95	5.02
2950	NASDAQ	NBIX	Wed, Feb 13, 2008	5.06	5.17	5.02	5.07
2949	NASDAQ	NBIX	Tue, Feb 12, 2008	5.10	5.18	4.94	5.01
2948	NASDAQ	NBIX	Mon, Feb 11, 2008	5.11	5.12	4.91	5.08
2947	NASDAQ	NBIX	Fri, Feb 8, 2008	5.27	5.31	5.07	5.10
2946	NASDAQ	NBIX	Thu, Feb 7, 2008	4.97	5.33	4.85	5.29
2945	NASDAQ	NBIX	Wed, Feb 6, 2008	5.12	5.26	4.87	5.02
2944	NASDAQ	NBIX	Tue, Feb 5, 2008	5.36	5.45	5.06	5.08
2943	NASDAQ	NBIX	Mon, Feb 4, 2008	5.51	5.65	5.25	5.41
2942	NASDAQ	NBIX	Fri, Feb 1, 2008	5.32	5.52	5.32	5.51
2941	NASDAQ	NBIX	Thu, Jan 31, 2008	5.42	5.45	5.27	5.39
2940	NASDAQ	NBIX	Wed, Jan 30, 2008	5.54	5.67	5.47	5.49
2939	NASDAQ	NBIX	Tue, Jan 29, 2008	5.54	5.63	5.45	5.56
2938	NASDAQ	NBIX	Mon, Jan 28, 2008	5.33	5.51	5.27	5.49
2937	NASDAQ	NBIX	Fri, Jan 25, 2008	5.48	5.64	5.22	5.32
2936	NASDAQ	NBIX	Thu, Jan 24, 2008	5.44	5.50	5.26	5.48
2935	NASDAQ	NBIX	Wed, Jan 23, 2008	5.22	5.49	5.07	5.46
2934	NASDAQ	NBIX	Tue, Jan 22, 2008	5.22	5.49	5.11	5.17
2933	NASDAQ	NBIX	Fri, Jan 18, 2008	5.55	5.96	5.30	5.58
2932	NASDAQ	NBIX	Thu, Jan 17, 2008	5.36	5.69	5.36	5.62
2931	NASDAQ	NBIX	Wed, Jan 16, 2008	5.08	5.40	5.08	5.31
2930	NASDAQ	NBIX	Tue, Jan 15, 2008	4.87	5.15	4.87	5.10
2929	NASDAQ	NBIX	Mon, Jan 14, 2008	5.31	5.35	5.13	5.30
2928	NASDAQ	NBIX	Fri, Jan 11, 2008	5.14	5.34	5.13	5.27
2927	NASDAQ	NBIX	Thu, Jan 10, 2008	4.95	5.24	4.84	5.20
2926	NASDAQ	NBIX	Wed, Jan 9, 2008	4.81	5.03	4.81	5.03
2925	NASDAQ	NBIX	Tue, Jan 8, 2008	4.71	4.99	4.62	4.86
2924	NASDAQ	NBIX	Mon, Jan 7, 2008	4.54	4.87	4.52	4.70
2923	NASDAQ	NBIX	Fri, Jan 4, 2008	4.45	4.58	4.45	4.51
2922	NASDAQ	NBIX	Thu, Jan 3, 2008	4.52	4.59	4.48	4.53
2921	NASDAQ	NBIX	Wed, Jan 2, 2008	4.48	4.55	4.41	4.52
2920	NASDAQ	NBIX	Mon, Dec 31, 2007	4.33	4.56	4.33	4.54
2919	NASDAQ	NBIX	Fri, Dec 28, 2007	4.38	4.54	4.29	4.50
2918	NASDAQ	NBIX	Thu, Dec 27, 2007	4.18	4.39	4.18	4.36
2917	NASDAQ	NBIX	Wed, Dec 26, 2007	4.24	4.24	4.11	4.19
2916	NASDAQ	NBIX	Mon, Dec 24, 2007	4.40	4.41	4.19	4.24
2915	NASDAQ	NBIX	Fri, Dec 21, 2007	4.44	4.50	4.31	4.40
2914	NASDAQ	NBIX	Thu, Dec 20, 2007	4.41	4.49	4.31	4.38
2913	NASDAQ	NBIX	Wed, Dec 19, 2007	4.65	4.70	4.36	4.40
2912	NASDAQ	NBIX	Tue, Dec 18, 2007	4.64	4.75	4.50	4.69
2911	NASDAQ	NBIX	Mon, Dec 17, 2007	4.90	4.98	4.51	4.58
2910	NASDAQ	NBIX	Fri, Dec 14, 2007	4.81	5.03	4.43	4.89
2909	NASDAQ	NBIX	Thu, Dec 13, 2007	5.50	6.01	5.01	5.25
2908	NASDAQ	NBIX	Wed, Dec 12, 2007	10.55	10.73	9.89	10.25
2907	NASDAQ	NBIX	Tue, Dec 11, 2007	10.78	10.96	10.30	10.38
2906	NASDAQ	NBIX	Mon, Dec 10, 2007	11.75	11.88	10.65	10.78
2905	NASDAQ	NBIX	Fri, Dec 7, 2007	11.95	12.00	11.42	11.50
2904	NASDAQ	NBIX	Thu, Dec 6, 2007	11.66	12.24	11.59	11.86
2903	NASDAQ	NBIX	Wed, Dec 5, 2007	12.02	12.25	11.32	11.72
2902	NASDAQ	NBIX	Tue, Dec 4, 2007	12.87	12.87	11.71	11.90
2901	NASDAQ	NBIX	Mon, Dec 3, 2007	13.07	13.07	12.69	12.83
2900	NASDAQ	NBIX	Fri, Nov 30, 2007	12.06	13.05	12.06	13.02
2899	NASDAQ	NBIX	Thu, Nov 29, 2007	10.77	12.94	10.77	11.99
2898	NASDAQ	NBIX	Wed, Nov 28, 2007	10.33	10.98	10.19	10.73
2897	NASDAQ	NBIX	Tue, Nov 27, 2007	9.90	10.35	9.59	10.26
2896	NASDAQ	NBIX	Mon, Nov 26, 2007	10.05	10.17	9.82	9.89
2895	NASDAQ	NBIX	Fri, Nov 23, 2007	9.77	10.17	9.74	10.06
2894	NASDAQ	NBIX	Wed, Nov 21, 2007	9.43	9.82	9.43	9.71
2893	NASDAQ	NBIX	Tue, Nov 20, 2007	9.17	9.76	9.10	9.74
2892	NASDAQ	NBIX	Mon, Nov 19, 2007	9.44	9.45	9.05	9.19
2891	NASDAQ	NBIX	Fri, Nov 16, 2007	9.82	9.94	9.39	9.50
2890	NASDAQ	NBIX	Thu, Nov 15, 2007	10.00	10.10	9.76	9.80
2889	NASDAQ	NBIX	Wed, Nov 14, 2007	10.11	10.15	9.93	10.05
2888	NASDAQ	NBIX	Tue, Nov 13, 2007	10.17	10.17	9.94	10.00
2887	NASDAQ	NBIX	Mon, Nov 12, 2007	9.92	10.19	9.88	9.98
2886	NASDAQ	NBIX	Fri, Nov 9, 2007	10.09	10.22	9.85	9.92
2885	NASDAQ	NBIX	Thu, Nov 8, 2007	9.75	10.21	9.75	10.19
2884	NASDAQ	NBIX	Wed, Nov 7, 2007	10.11	10.39	9.65	9.65
2883	NASDAQ	NBIX	Tue, Nov 6, 2007	10.05	10.41	10.05	10.40
2882	NASDAQ	NBIX	Mon, Nov 5, 2007	9.81	10.34	9.75	10.02
2881	NASDAQ	NBIX	Fri, Nov 2, 2007	9.50	10.22	9.50	9.90
2880	NASDAQ	NBIX	Thu, Nov 1, 2007	9.80	9.93	9.19	9.25
2879	NASDAQ	NBIX	Wed, Oct 31, 2007	9.17	9.35	9.09	9.25
2878	NASDAQ	NBIX	Tue, Oct 30, 2007	9.37	9.43	9.00	9.12
2877	NASDAQ	NBIX	Mon, Oct 29, 2007	9.62	9.77	9.22	9.37
2876	NASDAQ	NBIX	Fri, Oct 26, 2007	9.94	9.99	9.58	9.62
2875	NASDAQ	NBIX	Thu, Oct 25, 2007	10.17	10.17	9.76	9.80
2874	NASDAQ	NBIX	Wed, Oct 24, 2007	10.24	10.24	9.99	10.11
2873	NASDAQ	NBIX	Tue, Oct 23, 2007	10.12	10.28	10.04	10.28
2872	NASDAQ	NBIX	Mon, Oct 22, 2007	9.93	10.19	9.80	10.04
2871	NASDAQ	NBIX	Fri, Oct 19, 2007	10.54	10.54	9.97	10.02
2870	NASDAQ	NBIX	Thu, Oct 18, 2007	10.37	10.56	10.26	10.55
2869	NASDAQ	NBIX	Wed, Oct 17, 2007	10.67	10.80	10.34	10.40
2868	NASDAQ	NBIX	Tue, Oct 16, 2007	10.82	10.85	10.45	10.55
2867	NASDAQ	NBIX	Mon, Oct 15, 2007	10.95	11.19	10.75	10.83
2866	NASDAQ	NBIX	Fri, Oct 12, 2007	10.65	10.97	10.51	10.91
2865	NASDAQ	NBIX	Thu, Oct 11, 2007	10.58	10.85	10.43	10.60
2864	NASDAQ	NBIX	Wed, Oct 10, 2007	10.12	10.84	10.11	10.50
2863	NASDAQ	NBIX	Tue, Oct 9, 2007	9.68	10.16	9.68	10.15
2862	NASDAQ	NBIX	Mon, Oct 8, 2007	9.74	9.84	9.58	9.66
2861	NASDAQ	NBIX	Fri, Oct 5, 2007	9.74	9.85	9.55	9.74
2860	NASDAQ	NBIX	Thu, Oct 4, 2007	9.56	9.88	9.56	9.65
2859	NASDAQ	NBIX	Wed, Oct 3, 2007	9.77	9.87	9.44	9.53
2858	NASDAQ	NBIX	Tue, Oct 2, 2007	9.92	9.92	9.77	9.85
2857	NASDAQ	NBIX	Mon, Oct 1, 2007	9.98	10.00	9.81	9.91
2856	NASDAQ	NBIX	Fri, Sep 28, 2007	9.96	10.06	9.83	10.00
2855	NASDAQ	NBIX	Thu, Sep 27, 2007	10.18	10.19	9.92	9.99
2854	NASDAQ	NBIX	Wed, Sep 26, 2007	10.14	10.20	9.85	10.01
2853	NASDAQ	NBIX	Tue, Sep 25, 2007	10.25	10.38	9.98	10.07
2852	NASDAQ	NBIX	Mon, Sep 24, 2007	10.48	10.48	10.21	10.32
2851	NASDAQ	NBIX	Fri, Sep 21, 2007	10.50	10.57	10.31	10.46
2850	NASDAQ	NBIX	Thu, Sep 20, 2007	10.70	10.80	10.35	10.45
2849	NASDAQ	NBIX	Wed, Sep 19, 2007	10.78	10.94	10.63	10.75
2848	NASDAQ	NBIX	Tue, Sep 18, 2007	10.78	10.79	10.51	10.74
2847	NASDAQ	NBIX	Mon, Sep 17, 2007	10.94	10.95	10.64	10.73
2846	NASDAQ	NBIX	Fri, Sep 14, 2007	10.76	11.13	10.53	10.95
2845	NASDAQ	NBIX	Thu, Sep 13, 2007	10.86	11.02	10.68	10.85
2844	NASDAQ	NBIX	Wed, Sep 12, 2007	10.93	10.96	10.73	10.81
2843	NASDAQ	NBIX	Tue, Sep 11, 2007	11.00	11.35	10.90	10.96
2842	NASDAQ	NBIX	Mon, Sep 10, 2007	10.65	11.32	10.65	10.95
2841	NASDAQ	NBIX	Fri, Sep 7, 2007	10.09	10.68	9.97	10.58
2840	NASDAQ	NBIX	Thu, Sep 6, 2007	9.74	10.44	9.73	10.23
2839	NASDAQ	NBIX	Wed, Sep 5, 2007	9.85	9.94	9.65	9.73
2838	NASDAQ	NBIX	Tue, Sep 4, 2007	9.95	10.07	9.84	9.90
2837	NASDAQ	NBIX	Fri, Aug 31, 2007	9.90	10.03	9.79	9.97
2836	NASDAQ	NBIX	Thu, Aug 30, 2007	9.93	9.97	9.74	9.78
2835	NASDAQ	NBIX	Wed, Aug 29, 2007	9.77	9.99	9.71	9.99
2834	NASDAQ	NBIX	Tue, Aug 28, 2007	10.04	10.15	9.70	9.70
2833	NASDAQ	NBIX	Mon, Aug 27, 2007	10.30	10.49	10.05	10.09
2832	NASDAQ	NBIX	Fri, Aug 24, 2007	10.21	10.39	10.03	10.35
2831	NASDAQ	NBIX	Thu, Aug 23, 2007	10.38	10.43	10.11	10.17
2830	NASDAQ	NBIX	Wed, Aug 22, 2007	10.32	10.58	10.18	10.30
2829	NASDAQ	NBIX	Tue, Aug 21, 2007	9.94	10.05	9.73	9.87
2828	NASDAQ	NBIX	Mon, Aug 20, 2007	9.88	9.99	9.67	9.95
2827	NASDAQ	NBIX	Fri, Aug 17, 2007	10.00	10.03	9.68	9.82
2826	NASDAQ	NBIX	Thu, Aug 16, 2007	9.58	9.93	9.26	9.68
2825	NASDAQ	NBIX	Wed, Aug 15, 2007	10.32	10.48	9.53	9.57
2824	NASDAQ	NBIX	Tue, Aug 14, 2007	10.08	10.46	10.03	10.31
2823	NASDAQ	NBIX	Mon, Aug 13, 2007	10.21	10.48	9.98	10.08
2822	NASDAQ	NBIX	Fri, Aug 10, 2007	9.89	10.69	9.58	10.16
2821	NASDAQ	NBIX	Thu, Aug 9, 2007	9.85	10.94	9.83	9.88
2820	NASDAQ	NBIX	Wed, Aug 8, 2007	9.57	10.68	9.25	9.96
2819	NASDAQ	NBIX	Tue, Aug 7, 2007	9.50	9.57	9.20	9.49
2818	NASDAQ	NBIX	Mon, Aug 6, 2007	9.72	9.87	9.43	9.58
2817	NASDAQ	NBIX	Fri, Aug 3, 2007	9.99	10.03	9.62	9.69
2816	NASDAQ	NBIX	Thu, Aug 2, 2007	9.94	10.13	9.72	10.00
2815	NASDAQ	NBIX	Wed, Aug 1, 2007	10.50	10.50	9.64	9.88
2814	NASDAQ	NBIX	Tue, Jul 31, 2007	10.05	10.47	10.02	10.17
2813	NASDAQ	NBIX	Mon, Jul 30, 2007	10.67	10.70	10.04	10.06
2812	NASDAQ	NBIX	Fri, Jul 27, 2007	11.25	11.38	10.70	10.70
2811	NASDAQ	NBIX	Thu, Jul 26, 2007	11.24	11.44	11.03	11.33
2810	NASDAQ	NBIX	Wed, Jul 25, 2007	11.25	11.53	11.06	11.44
2809	NASDAQ	NBIX	Tue, Jul 24, 2007	11.44	11.54	11.03	11.22
2808	NASDAQ	NBIX	Mon, Jul 23, 2007	11.45	11.66	11.38	11.51
2807	NASDAQ	NBIX	Fri, Jul 20, 2007	11.47	11.56	11.30	11.40
2806	NASDAQ	NBIX	Thu, Jul 19, 2007	11.30	11.69	11.30	11.50
2805	NASDAQ	NBIX	Wed, Jul 18, 2007	11.57	11.63	11.40	11.48
2804	NASDAQ	NBIX	Tue, Jul 17, 2007	11.80	11.95	11.54	11.66
2803	NASDAQ	NBIX	Mon, Jul 16, 2007	11.80	11.96	11.72	11.82
2802	NASDAQ	NBIX	Fri, Jul 13, 2007	11.91	12.00	11.84	11.88
2801	NASDAQ	NBIX	Thu, Jul 12, 2007	12.07	12.14	11.88	11.96
2800	NASDAQ	NBIX	Wed, Jul 11, 2007	11.78	12.17	11.77	12.06
2799	NASDAQ	NBIX	Tue, Jul 10, 2007	12.22	12.22	11.79	11.81
2798	NASDAQ	NBIX	Mon, Jul 9, 2007	11.71	12.34	11.71	12.24
2797	NASDAQ	NBIX	Fri, Jul 6, 2007	11.61	11.75	11.55	11.71
2796	NASDAQ	NBIX	Thu, Jul 5, 2007	11.51	11.65	11.21	11.63
2795	NASDAQ	NBIX	Tue, Jul 3, 2007	11.47	11.58	11.27	11.53
2794	NASDAQ	NBIX	Mon, Jul 2, 2007	11.30	11.50	11.22	11.47
2793	NASDAQ	NBIX	Fri, Jun 29, 2007	11.53	11.58	11.22	11.23
2792	NASDAQ	NBIX	Thu, Jun 28, 2007	11.67	11.67	11.43	11.51
2791	NASDAQ	NBIX	Wed, Jun 27, 2007	11.38	11.71	11.35	11.64
2790	NASDAQ	NBIX	Tue, Jun 26, 2007	11.74	11.81	11.39	11.49
2789	NASDAQ	NBIX	Mon, Jun 25, 2007	11.70	11.94	11.59	11.70
2788	NASDAQ	NBIX	Fri, Jun 22, 2007	12.02	12.19	11.64	11.81
2787	NASDAQ	NBIX	Thu, Jun 21, 2007	12.33	12.33	12.01	12.06
2786	NASDAQ	NBIX	Wed, Jun 20, 2007	12.60	12.68	12.35	12.39
2785	NASDAQ	NBIX	Tue, Jun 19, 2007	12.34	12.76	12.21	12.75
2784	NASDAQ	NBIX	Mon, Jun 18, 2007	12.51	12.51	12.03	12.27
2783	NASDAQ	NBIX	Fri, Jun 15, 2007	12.80	12.80	12.37	12.43
2782	NASDAQ	NBIX	Thu, Jun 14, 2007	12.40	12.78	12.37	12.61
2781	NASDAQ	NBIX	Wed, Jun 13, 2007	12.81	12.93	12.37	12.43
2780	NASDAQ	NBIX	Tue, Jun 12, 2007	12.59	13.12	12.46	12.62
2779	NASDAQ	NBIX	Mon, Jun 11, 2007	12.46	12.74	12.39	12.62
2778	NASDAQ	NBIX	Fri, Jun 8, 2007	12.21	12.57	12.16	12.48
2777	NASDAQ	NBIX	Thu, Jun 7, 2007	12.62	12.65	12.16	12.26
2776	NASDAQ	NBIX	Wed, Jun 6, 2007	12.30	12.80	12.30	12.66
2775	NASDAQ	NBIX	Tue, Jun 5, 2007	12.26	12.48	12.25	12.40
2774	NASDAQ	NBIX	Mon, Jun 4, 2007	12.35	12.64	12.24	12.34
2773	NASDAQ	NBIX	Fri, Jun 1, 2007	11.70	12.42	11.63	12.37
2772	NASDAQ	NBIX	Thu, May 31, 2007	11.46	11.70	11.32	11.62
2771	NASDAQ	NBIX	Wed, May 30, 2007	11.39	11.48	11.25	11.44
2770	NASDAQ	NBIX	Tue, May 29, 2007	11.39	11.49	11.32	11.46
2769	NASDAQ	NBIX	Fri, May 25, 2007	11.45	11.52	11.31	11.39
2768	NASDAQ	NBIX	Thu, May 24, 2007	11.44	11.58	11.22	11.38
2767	NASDAQ	NBIX	Wed, May 23, 2007	11.37	11.59	11.20	11.48
2766	NASDAQ	NBIX	Tue, May 22, 2007	11.34	11.46	11.32	11.33
2765	NASDAQ	NBIX	Mon, May 21, 2007	11.43	11.64	11.34	11.38
2764	NASDAQ	NBIX	Fri, May 18, 2007	11.32	11.53	11.13	11.47
2763	NASDAQ	NBIX	Thu, May 17, 2007	11.56	11.65	11.27	11.30
2762	NASDAQ	NBIX	Wed, May 16, 2007	11.38	11.64	11.26	11.57
2761	NASDAQ	NBIX	Tue, May 15, 2007	11.76	11.84	11.31	11.37
2760	NASDAQ	NBIX	Mon, May 14, 2007	11.56	12.00	11.56	11.72
2759	NASDAQ	NBIX	Fri, May 11, 2007	11.78	11.79	11.54	11.60
2758	NASDAQ	NBIX	Thu, May 10, 2007	11.89	11.95	11.65	11.71
2757	NASDAQ	NBIX	Wed, May 9, 2007	11.91	12.04	11.74	12.00
2756	NASDAQ	NBIX	Tue, May 8, 2007	11.85	12.08	11.67	12.01
2755	NASDAQ	NBIX	Mon, May 7, 2007	11.86	12.00	11.71	11.90
2754	NASDAQ	NBIX	Fri, May 4, 2007	12.65	12.80	11.65	11.85
2753	NASDAQ	NBIX	Thu, May 3, 2007	13.05	13.25	12.86	13.09
2752	NASDAQ	NBIX	Wed, May 2, 2007	12.87	13.20	12.84	13.05
2751	NASDAQ	NBIX	Tue, May 1, 2007	12.82	12.98	12.53	12.84
2750	NASDAQ	NBIX	Mon, Apr 30, 2007	13.15	13.23	12.67	12.73
2749	NASDAQ	NBIX	Fri, Apr 27, 2007	13.43	13.57	13.11	13.15
2748	NASDAQ	NBIX	Thu, Apr 26, 2007	13.65	13.75	13.42	13.51
2747	NASDAQ	NBIX	Wed, Apr 25, 2007	13.42	13.74	13.31	13.70
2746	NASDAQ	NBIX	Tue, Apr 24, 2007	13.63	13.67	13.35	13.41
2745	NASDAQ	NBIX	Mon, Apr 23, 2007	13.58	13.83	13.42	13.63
2744	NASDAQ	NBIX	Fri, Apr 20, 2007	13.80	13.81	13.59	13.64
2743	NASDAQ	NBIX	Thu, Apr 19, 2007	13.70	13.90	13.39	13.58
2742	NASDAQ	NBIX	Wed, Apr 18, 2007	13.85	14.17	13.71	13.86
2741	NASDAQ	NBIX	Tue, Apr 17, 2007	14.28	14.29	13.78	13.87
2740	NASDAQ	NBIX	Mon, Apr 16, 2007	14.17	14.38	14.01	14.28
2739	NASDAQ	NBIX	Fri, Apr 13, 2007	13.98	14.19	13.91	14.14
2738	NASDAQ	NBIX	Thu, Apr 12, 2007	14.06	14.38	13.92	14.05
2737	NASDAQ	NBIX	Wed, Apr 11, 2007	14.08	14.37	13.85	14.15
2736	NASDAQ	NBIX	Tue, Apr 10, 2007	13.83	14.31	13.81	14.05
2735	NASDAQ	NBIX	Mon, Apr 9, 2007	13.66	14.09	13.61	13.99
2734	NASDAQ	NBIX	Thu, Apr 5, 2007	12.85	13.75	12.80	13.66
2733	NASDAQ	NBIX	Wed, Apr 4, 2007	12.44	12.90	12.36	12.87
2732	NASDAQ	NBIX	Tue, Apr 3, 2007	12.53	12.53	12.32	12.49
2731	NASDAQ	NBIX	Mon, Apr 2, 2007	12.50	12.59	12.37	12.45
2730	NASDAQ	NBIX	Fri, Mar 30, 2007	12.32	12.60	12.30	12.50
2729	NASDAQ	NBIX	Thu, Mar 29, 2007	12.50	12.54	12.11	12.26
2728	NASDAQ	NBIX	Wed, Mar 28, 2007	12.23	12.65	12.14	12.39
2727	NASDAQ	NBIX	Tue, Mar 27, 2007	12.07	12.74	11.96	12.37
2726	NASDAQ	NBIX	Mon, Mar 26, 2007	12.95	12.95	12.09	12.13
2725	NASDAQ	NBIX	Fri, Mar 23, 2007	11.34	13.06	11.25	12.85
2724	NASDAQ	NBIX	Thu, Mar 22, 2007	11.15	11.36	11.03	11.30
2723	NASDAQ	NBIX	Wed, Mar 21, 2007	11.02	11.12	10.91	11.07
2722	NASDAQ	NBIX	Tue, Mar 20, 2007	11.00	11.19	10.88	11.02
2721	NASDAQ	NBIX	Mon, Mar 19, 2007	11.02	11.07	10.92	11.00
2720	NASDAQ	NBIX	Fri, Mar 16, 2007	11.01	11.11	10.89	10.98
2719	NASDAQ	NBIX	Thu, Mar 15, 2007	10.87	11.19	10.85	11.03
2718	NASDAQ	NBIX	Wed, Mar 14, 2007	11.00	11.00	10.66	10.87
2717	NASDAQ	NBIX	Tue, Mar 13, 2007	11.32	11.46	11.03	11.05
2716	NASDAQ	NBIX	Mon, Mar 12, 2007	11.38	11.48	11.25	11.38
2715	NASDAQ	NBIX	Fri, Mar 9, 2007	11.40	11.47	11.27	11.44
2714	NASDAQ	NBIX	Thu, Mar 8, 2007	11.56	11.60	11.25	11.29
2713	NASDAQ	NBIX	Wed, Mar 7, 2007	11.50	11.61	11.20	11.36
2712	NASDAQ	NBIX	Tue, Mar 6, 2007	11.09	11.38	11.00	11.34
2711	NASDAQ	NBIX	Mon, Mar 5, 2007	11.10	11.18	10.78	10.94
2710	NASDAQ	NBIX	Fri, Mar 2, 2007	11.96	12.10	11.27	11.28
2709	NASDAQ	NBIX	Thu, Mar 1, 2007	12.33	12.41	11.92	12.04
2708	NASDAQ	NBIX	Wed, Feb 28, 2007	13.04	13.04	12.42	12.61
2707	NASDAQ	NBIX	Tue, Feb 27, 2007	12.89	13.07	12.50	12.95
2706	NASDAQ	NBIX	Mon, Feb 26, 2007	13.04	13.09	12.96	13.03
2705	NASDAQ	NBIX	Fri, Feb 23, 2007	13.05	13.20	12.99	13.01
2704	NASDAQ	NBIX	Thu, Feb 22, 2007	13.41	13.48	13.04	13.11
2703	NASDAQ	NBIX	Wed, Feb 21, 2007	13.42	13.57	13.19	13.37
2702	NASDAQ	NBIX	Tue, Feb 20, 2007	13.17	13.46	13.03	13.44
2701	NASDAQ	NBIX	Fri, Feb 16, 2007	13.42	13.42	13.06	13.26
2700	NASDAQ	NBIX	Thu, Feb 15, 2007	13.26	13.59	13.17	13.39
2699	NASDAQ	NBIX	Wed, Feb 14, 2007	13.05	13.26	13.01	13.25
2698	NASDAQ	NBIX	Tue, Feb 13, 2007	13.02	13.13	12.95	12.98
2697	NASDAQ	NBIX	Mon, Feb 12, 2007	13.08	13.14	12.88	12.95
2696	NASDAQ	NBIX	Fri, Feb 9, 2007	13.35	13.36	12.95	13.03
2695	NASDAQ	NBIX	Thu, Feb 8, 2007	13.56	13.86	13.27	13.29
2694	NASDAQ	NBIX	Wed, Feb 7, 2007	13.42	13.52	13.15	13.51
2693	NASDAQ	NBIX	Tue, Feb 6, 2007	13.04	13.35	12.92	13.32
2692	NASDAQ	NBIX	Mon, Feb 5, 2007	13.35	13.37	12.90	13.04
2691	NASDAQ	NBIX	Fri, Feb 2, 2007	14.50	14.50	13.21	13.27
2690	NASDAQ	NBIX	Thu, Feb 1, 2007	14.00	14.88	14.00	14.45
2689	NASDAQ	NBIX	Wed, Jan 31, 2007	14.09	14.15	13.91	13.98
2688	NASDAQ	NBIX	Tue, Jan 30, 2007	14.00	14.05	13.90	14.02
2687	NASDAQ	NBIX	Mon, Jan 29, 2007	14.05	14.10	13.76	13.95
2686	NASDAQ	NBIX	Fri, Jan 26, 2007	14.08	14.08	13.39	13.75
2685	NASDAQ	NBIX	Thu, Jan 25, 2007	14.32	14.35	13.83	13.90
2684	NASDAQ	NBIX	Wed, Jan 24, 2007	13.85	14.47	13.62	14.25
2683	NASDAQ	NBIX	Tue, Jan 23, 2007	13.65	14.00	13.13	13.88
2682	NASDAQ	NBIX	Mon, Jan 22, 2007	13.20	13.22	12.72	12.95
2681	NASDAQ	NBIX	Fri, Jan 19, 2007	12.58	13.38	12.55	13.10
2680	NASDAQ	NBIX	Thu, Jan 18, 2007	12.77	12.78	12.24	12.70
2679	NASDAQ	NBIX	Wed, Jan 17, 2007	12.29	12.85	11.90	12.63
2678	NASDAQ	NBIX	Tue, Jan 16, 2007	11.53	11.98	11.53	11.74
2677	NASDAQ	NBIX	Fri, Jan 12, 2007	11.49	11.66	11.20	11.54
2676	NASDAQ	NBIX	Thu, Jan 11, 2007	10.76	11.45	10.67	11.44
2675	NASDAQ	NBIX	Wed, Jan 10, 2007	10.38	10.91	10.35	10.70
2674	NASDAQ	NBIX	Tue, Jan 9, 2007	10.36	10.50	10.03	10.45
2673	NASDAQ	NBIX	Mon, Jan 8, 2007	10.73	11.11	10.27	10.33
2672	NASDAQ	NBIX	Fri, Jan 5, 2007	10.52	10.69	10.14	10.66
2671	NASDAQ	NBIX	Thu, Jan 4, 2007	10.19	10.50	10.06	10.23
2670	NASDAQ	NBIX	Wed, Jan 3, 2007	10.42	10.58	10.03	10.27
2669	NASDAQ	NBIX	Fri, Dec 29, 2006	10.48	10.62	10.36	10.42
2668	NASDAQ	NBIX	Thu, Dec 28, 2006	10.58	10.96	10.39	10.40
2667	NASDAQ	NBIX	Wed, Dec 27, 2006	10.25	10.57	10.24	10.56
2666	NASDAQ	NBIX	Tue, Dec 26, 2006	9.80	10.62	9.77	10.14
2665	NASDAQ	NBIX	Fri, Dec 22, 2006	9.60	9.87	9.37	9.79
2664	NASDAQ	NBIX	Thu, Dec 21, 2006	9.66	9.93	9.41	9.64
2663	NASDAQ	NBIX	Wed, Dec 20, 2006	9.51	9.99	9.45	9.68
2662	NASDAQ	NBIX	Tue, Dec 19, 2006	9.09	9.43	9.09	9.25
2661	NASDAQ	NBIX	Mon, Dec 18, 2006	9.10	9.20	9.07	9.18
2660	NASDAQ	NBIX	Fri, Dec 15, 2006	9.18	9.26	9.11	9.16
2659	NASDAQ	NBIX	Thu, Dec 14, 2006	9.13	9.30	9.11	9.20
2658	NASDAQ	NBIX	Wed, Dec 13, 2006	9.19	9.22	9.00	9.08
2657	NASDAQ	NBIX	Tue, Dec 12, 2006	9.39	9.49	9.08	9.10
2656	NASDAQ	NBIX	Mon, Dec 11, 2006	9.18	9.45	9.05	9.39
2655	NASDAQ	NBIX	Fri, Dec 8, 2006	9.44	9.47	9.20	9.28
2654	NASDAQ	NBIX	Thu, Dec 7, 2006	9.30	9.94	9.23	9.48
2653	NASDAQ	NBIX	Wed, Dec 6, 2006	9.07	9.22	8.94	9.22
2652	NASDAQ	NBIX	Tue, Dec 5, 2006	9.30	9.36	8.91	9.03
2651	NASDAQ	NBIX	Mon, Dec 4, 2006	8.97	9.37	8.97	9.23
2650	NASDAQ	NBIX	Fri, Dec 1, 2006	9.21	9.29	8.90	9.09
2649	NASDAQ	NBIX	Thu, Nov 30, 2006	9.51	9.54	9.18	9.19
2648	NASDAQ	NBIX	Wed, Nov 29, 2006	9.58	9.64	9.39	9.49
2647	NASDAQ	NBIX	Tue, Nov 28, 2006	9.40	9.71	9.31	9.51
2646	NASDAQ	NBIX	Mon, Nov 27, 2006	9.92	9.95	9.30	9.36
2645	NASDAQ	NBIX	Fri, Nov 24, 2006	9.91	10.03	9.87	10.00
2644	NASDAQ	NBIX	Wed, Nov 22, 2006	9.95	10.05	9.86	10.03
2643	NASDAQ	NBIX	Tue, Nov 21, 2006	10.20	10.25	9.81	9.88
2642	NASDAQ	NBIX	Mon, Nov 20, 2006	9.62	10.20	9.61	10.18
2641	NASDAQ	NBIX	Fri, Nov 17, 2006	10.05	10.10	9.62	9.64
2640	NASDAQ	NBIX	Thu, Nov 16, 2006	9.95	10.22	9.78	10.06
2639	NASDAQ	NBIX	Wed, Nov 15, 2006	9.02	9.55	9.02	9.55
2638	NASDAQ	NBIX	Tue, Nov 14, 2006	8.77	8.94	8.66	8.92
2637	NASDAQ	NBIX	Mon, Nov 13, 2006	8.56	8.79	8.52	8.68
2636	NASDAQ	NBIX	Fri, Nov 10, 2006	8.48	8.66	8.45	8.59
2635	NASDAQ	NBIX	Thu, Nov 9, 2006	8.67	8.70	8.42	8.50
2634	NASDAQ	NBIX	Wed, Nov 8, 2006	8.21	8.74	8.21	8.59
2633	NASDAQ	NBIX	Tue, Nov 7, 2006	7.84	8.50	7.82	8.39
2632	NASDAQ	NBIX	Mon, Nov 6, 2006	7.76	7.88	7.66	7.73
2631	NASDAQ	NBIX	Fri, Nov 3, 2006	7.68	8.20	7.51	7.72
2630	NASDAQ	NBIX	Thu, Nov 2, 2006	11.07	11.42	10.94	11.03
2629	NASDAQ	NBIX	Wed, Nov 1, 2006	11.55	11.57	10.50	11.16
2628	NASDAQ	NBIX	Tue, Oct 31, 2006	11.65	11.84	11.36	11.55
2627	NASDAQ	NBIX	Mon, Oct 30, 2006	12.00	12.00	11.16	11.63
2626	NASDAQ	NBIX	Fri, Oct 27, 2006	12.40	12.65	11.95	12.02
2625	NASDAQ	NBIX	Thu, Oct 26, 2006	11.92	12.42	11.61	12.33
2624	NASDAQ	NBIX	Wed, Oct 25, 2006	11.93	12.13	11.75	11.84
2623	NASDAQ	NBIX	Tue, Oct 24, 2006	12.22	12.30	11.85	11.97
2622	NASDAQ	NBIX	Mon, Oct 23, 2006	12.48	12.50	12.17	12.25
2621	NASDAQ	NBIX	Fri, Oct 20, 2006	12.94	12.95	12.41	12.55
2620	NASDAQ	NBIX	Thu, Oct 19, 2006	12.63	13.05	12.63	12.87
2619	NASDAQ	NBIX	Wed, Oct 18, 2006	12.50	12.87	12.39	12.64
2618	NASDAQ	NBIX	Tue, Oct 17, 2006	12.52	12.60	12.30	12.44
2617	NASDAQ	NBIX	Mon, Oct 16, 2006	12.30	12.66	12.14	12.56
2616	NASDAQ	NBIX	Fri, Oct 13, 2006	12.53	12.54	12.28	12.29
2615	NASDAQ	NBIX	Thu, Oct 12, 2006	12.35	12.51	12.10	12.48
2614	NASDAQ	NBIX	Wed, Oct 11, 2006	12.50	12.53	12.12	12.26
2613	NASDAQ	NBIX	Tue, Oct 10, 2006	12.62	12.64	12.46	12.52
2612	NASDAQ	NBIX	Mon, Oct 9, 2006	12.55	12.60	11.90	12.52
2611	NASDAQ	NBIX	Fri, Oct 6, 2006	11.82	12.83	11.75	12.49
2610	NASDAQ	NBIX	Thu, Oct 5, 2006	10.94	11.75	10.85	11.75
2609	NASDAQ	NBIX	Wed, Oct 4, 2006	10.81	11.06	10.71	10.91
2608	NASDAQ	NBIX	Tue, Oct 3, 2006	10.80	10.92	10.69	10.80
2607	NASDAQ	NBIX	Mon, Oct 2, 2006	10.67	11.13	10.65	10.81
2606	NASDAQ	NBIX	Fri, Sep 29, 2006	10.90	11.03	10.73	10.75
2605	NASDAQ	NBIX	Thu, Sep 28, 2006	10.98	11.09	10.72	10.87
2604	NASDAQ	NBIX	Wed, Sep 27, 2006	10.95	11.03	10.66	10.89
2603	NASDAQ	NBIX	Tue, Sep 26, 2006	10.93	11.18	10.85	10.90
2602	NASDAQ	NBIX	Mon, Sep 25, 2006	10.70	11.10	10.51	10.91
2601	NASDAQ	NBIX	Fri, Sep 22, 2006	10.99	11.03	10.69	10.69
2600	NASDAQ	NBIX	Thu, Sep 21, 2006	10.94	11.27	10.94	11.00
2599	NASDAQ	NBIX	Wed, Sep 20, 2006	11.13	11.30	10.81	11.07
2598	NASDAQ	NBIX	Tue, Sep 19, 2006	10.79	11.01	10.64	11.01
2597	NASDAQ	NBIX	Mon, Sep 18, 2006	10.36	10.82	10.34	10.72
2596	NASDAQ	NBIX	Fri, Sep 15, 2006	10.42	10.46	10.24	10.34
2595	NASDAQ	NBIX	Thu, Sep 14, 2006	10.30	10.38	10.10	10.29
2594	NASDAQ	NBIX	Wed, Sep 13, 2006	10.61	10.61	10.18	10.29
2593	NASDAQ	NBIX	Tue, Sep 12, 2006	10.15	10.57	10.12	10.41
2592	NASDAQ	NBIX	Mon, Sep 11, 2006	9.98	10.03	9.86	9.93
2591	NASDAQ	NBIX	Fri, Sep 8, 2006	10.02	10.18	9.85	10.12
2590	NASDAQ	NBIX	Thu, Sep 7, 2006	10.20	10.20	9.84	9.90
2589	NASDAQ	NBIX	Wed, Sep 6, 2006	10.50	10.54	10.25	10.25
2588	NASDAQ	NBIX	Tue, Sep 5, 2006	10.50	11.08	10.29	10.55
2587	NASDAQ	NBIX	Fri, Sep 1, 2006	11.65	11.74	10.62	10.93
2586	NASDAQ	NBIX	Thu, Aug 31, 2006	11.00	11.75	10.81	11.59
2585	NASDAQ	NBIX	Wed, Aug 30, 2006	10.99	11.13	10.75	10.93
2584	NASDAQ	NBIX	Tue, Aug 29, 2006	10.64	11.00	10.40	10.92
2583	NASDAQ	NBIX	Mon, Aug 28, 2006	10.85	10.90	10.38	10.56
2582	NASDAQ	NBIX	Fri, Aug 25, 2006	11.04	11.20	10.75	10.79
2581	NASDAQ	NBIX	Thu, Aug 24, 2006	10.37	11.17	10.34	10.98
2580	NASDAQ	NBIX	Wed, Aug 23, 2006	10.48	10.51	10.20	10.27
2579	NASDAQ	NBIX	Tue, Aug 22, 2006	10.37	10.52	10.12	10.44
2578	NASDAQ	NBIX	Mon, Aug 21, 2006	10.59	10.59	10.28	10.41
2577	NASDAQ	NBIX	Fri, Aug 18, 2006	10.60	10.68	10.20	10.60
2576	NASDAQ	NBIX	Thu, Aug 17, 2006	9.53	10.58	9.51	10.46
2575	NASDAQ	NBIX	Wed, Aug 16, 2006	9.48	9.75	9.37	9.51
2574	NASDAQ	NBIX	Tue, Aug 15, 2006	9.27	9.60	9.26	9.35
2573	NASDAQ	NBIX	Mon, Aug 14, 2006	9.09	9.25	8.89	9.15
2572	NASDAQ	NBIX	Fri, Aug 11, 2006	9.17	9.20	8.93	8.96
2571	NASDAQ	NBIX	Thu, Aug 10, 2006	8.76	9.22	8.65	9.09
2570	NASDAQ	NBIX	Wed, Aug 9, 2006	8.67	8.95	8.66	8.75
2569	NASDAQ	NBIX	Tue, Aug 8, 2006	8.82	8.97	8.57	8.61
2568	NASDAQ	NBIX	Mon, Aug 7, 2006	8.92	9.01	8.71	8.77
2567	NASDAQ	NBIX	Fri, Aug 4, 2006	9.21	9.25	8.76	8.91
2566	NASDAQ	NBIX	Thu, Aug 3, 2006	8.98	9.14	8.80	9.11
2565	NASDAQ	NBIX	Wed, Aug 2, 2006	9.10	9.24	9.02	9.07
2564	NASDAQ	NBIX	Tue, Aug 1, 2006	9.17	9.21	8.96	9.03
2563	NASDAQ	NBIX	Mon, Jul 31, 2006	9.34	9.39	9.09	9.25
2562	NASDAQ	NBIX	Fri, Jul 28, 2006	9.03	9.45	8.96	9.39
2561	NASDAQ	NBIX	Thu, Jul 27, 2006	8.95	9.15	8.80	8.94
2560	NASDAQ	NBIX	Wed, Jul 26, 2006	9.43	9.57	9.11	9.23
2559	NASDAQ	NBIX	Tue, Jul 25, 2006	9.00	9.62	8.92	9.48
2558	NASDAQ	NBIX	Mon, Jul 24, 2006	9.45	9.62	8.95	9.01
2557	NASDAQ	NBIX	Fri, Jul 21, 2006	9.42	9.63	9.25	9.43
2556	NASDAQ	NBIX	Thu, Jul 20, 2006	9.70	10.10	9.38	9.42
2555	NASDAQ	NBIX	Wed, Jul 19, 2006	9.19	9.79	9.14	9.69
2554	NASDAQ	NBIX	Tue, Jul 18, 2006	8.91	9.75	8.84	9.15
2553	NASDAQ	NBIX	Mon, Jul 17, 2006	9.73	9.95	9.21	9.42
2552	NASDAQ	NBIX	Fri, Jul 14, 2006	9.89	10.04	9.68	9.69
2551	NASDAQ	NBIX	Thu, Jul 13, 2006	10.21	10.24	9.85	10.01
2550	NASDAQ	NBIX	Wed, Jul 12, 2006	10.55	10.60	10.18	10.30
2549	NASDAQ	NBIX	Tue, Jul 11, 2006	10.30	10.59	10.18	10.51
2548	NASDAQ	NBIX	Mon, Jul 10, 2006	10.65	10.72	10.22	10.33
2547	NASDAQ	NBIX	Fri, Jul 7, 2006	10.53	10.73	10.46	10.50
2546	NASDAQ	NBIX	Thu, Jul 6, 2006	10.50	10.75	10.32	10.53
2545	NASDAQ	NBIX	Wed, Jul 5, 2006	10.80	10.83	10.40	10.45
2544	NASDAQ	NBIX	Mon, Jul 3, 2006	10.87	11.28	10.78	10.82
2543	NASDAQ	NBIX	Fri, Jun 30, 2006	10.48	10.73	10.18	10.60
2542	NASDAQ	NBIX	Thu, Jun 29, 2006	10.26	10.52	10.05	10.51
2541	NASDAQ	NBIX	Wed, Jun 28, 2006	10.39	10.61	10.03	10.32
2540	NASDAQ	NBIX	Tue, Jun 27, 2006	10.90	11.25	10.21	10.30
2539	NASDAQ	NBIX	Mon, Jun 26, 2006	9.73	11.08	9.68	10.76
2538	NASDAQ	NBIX	Fri, Jun 23, 2006	8.81	10.35	8.61	9.85
2537	NASDAQ	NBIX	Thu, Jun 22, 2006	13.72	14.12	13.67	13.81
2536	NASDAQ	NBIX	Wed, Jun 21, 2006	13.76	14.23	13.52	13.84
2535	NASDAQ	NBIX	Tue, Jun 20, 2006	14.05	14.59	13.67	13.70
2534	NASDAQ	NBIX	Mon, Jun 19, 2006	14.81	14.95	13.75	14.12
2533	NASDAQ	NBIX	Fri, Jun 16, 2006	16.60	16.77	14.67	15.18
2532	NASDAQ	NBIX	Thu, Jun 15, 2006	18.20	19.49	18.19	19.37
2531	NASDAQ	NBIX	Wed, Jun 14, 2006	18.41	18.80	17.81	18.08
2530	NASDAQ	NBIX	Tue, Jun 13, 2006	18.99	19.22	18.32	18.44
2529	NASDAQ	NBIX	Mon, Jun 12, 2006	19.61	19.85	18.91	18.98
2528	NASDAQ	NBIX	Fri, Jun 9, 2006	19.71	20.10	19.49	19.53
2527	NASDAQ	NBIX	Thu, Jun 8, 2006	19.96	19.96	19.21	19.56
2526	NASDAQ	NBIX	Wed, Jun 7, 2006	19.59	20.58	19.44	20.01
2525	NASDAQ	NBIX	Tue, Jun 6, 2006	20.02	20.05	19.10	19.59
2524	NASDAQ	NBIX	Mon, Jun 5, 2006	20.35	20.50	19.82	19.88
2523	NASDAQ	NBIX	Fri, Jun 2, 2006	20.50	20.75	20.08	20.29
2522	NASDAQ	NBIX	Thu, Jun 1, 2006	19.88	20.27	19.62	20.25
2521	NASDAQ	NBIX	Wed, May 31, 2006	20.22	20.57	19.61	19.71
2520	NASDAQ	NBIX	Tue, May 30, 2006	20.39	20.84	20.02	20.09
2519	NASDAQ	NBIX	Fri, May 26, 2006	19.21	21.10	19.20	20.11
2518	NASDAQ	NBIX	Thu, May 25, 2006	19.30	19.30	18.86	19.12
2517	NASDAQ	NBIX	Wed, May 24, 2006	19.05	19.84	18.65	19.01
2516	NASDAQ	NBIX	Tue, May 23, 2006	19.03	19.39	18.55	18.86
2515	NASDAQ	NBIX	Mon, May 22, 2006	19.40	19.80	18.75	18.78
2514	NASDAQ	NBIX	Fri, May 19, 2006	19.83	20.50	19.30	19.60
2513	NASDAQ	NBIX	Thu, May 18, 2006	20.39	20.75	19.19	19.50
2512	NASDAQ	NBIX	Wed, May 17, 2006	19.75	21.68	19.26	19.72
2511	NASDAQ	NBIX	Tue, May 16, 2006	24.93	26.17	20.42	20.76
2510	NASDAQ	NBIX	Mon, May 15, 2006	52.74	54.88	52.54	54.63
2509	NASDAQ	NBIX	Fri, May 12, 2006	51.53	53.48	51.31	52.74
2508	NASDAQ	NBIX	Thu, May 11, 2006	54.07	54.13	51.80	51.95
2507	NASDAQ	NBIX	Wed, May 10, 2006	54.93	54.93	53.35	54.44
2506	NASDAQ	NBIX	Tue, May 9, 2006	54.91	55.84	54.67	54.68
2505	NASDAQ	NBIX	Mon, May 8, 2006	54.42	55.24	53.87	54.95
2504	NASDAQ	NBIX	Fri, May 5, 2006	53.64	55.30	53.52	54.19
2503	NASDAQ	NBIX	Thu, May 4, 2006	51.86	53.59	51.83	53.27
2502	NASDAQ	NBIX	Wed, May 3, 2006	53.84	53.84	49.63	52.11
2501	NASDAQ	NBIX	Tue, May 2, 2006	55.80	56.04	53.41	54.15
2500	NASDAQ	NBIX	Mon, May 1, 2006	57.35	58.04	55.38	55.78
2499	NASDAQ	NBIX	Fri, Apr 28, 2006	58.30	58.50	57.02	57.36
2498	NASDAQ	NBIX	Thu, Apr 27, 2006	57.85	61.76	57.02	58.60
2497	NASDAQ	NBIX	Wed, Apr 26, 2006	59.68	60.12	57.16	57.76
2496	NASDAQ	NBIX	Tue, Apr 25, 2006	62.08	62.08	58.27	59.44
2495	NASDAQ	NBIX	Mon, Apr 24, 2006	63.08	63.08	61.77	62.62
2494	NASDAQ	NBIX	Fri, Apr 21, 2006	62.67	63.12	62.00	62.81
2493	NASDAQ	NBIX	Thu, Apr 20, 2006	61.47	62.57	60.91	62.26
2492	NASDAQ	NBIX	Wed, Apr 19, 2006	61.30	61.75	60.01	61.47
2491	NASDAQ	NBIX	Tue, Apr 18, 2006	60.75	61.75	60.49	61.60
2490	NASDAQ	NBIX	Mon, Apr 17, 2006	61.01	61.25	60.01	60.71
2489	NASDAQ	NBIX	Thu, Apr 13, 2006	60.90	61.67	60.02	61.01
2488	NASDAQ	NBIX	Wed, Apr 12, 2006	59.00	61.36	59.00	60.82
2487	NASDAQ	NBIX	Tue, Apr 11, 2006	60.14	60.23	58.25	59.11
2486	NASDAQ	NBIX	Mon, Apr 10, 2006	59.73	60.70	59.42	59.93
2485	NASDAQ	NBIX	Fri, Apr 7, 2006	61.00	62.00	58.46	59.49
2484	NASDAQ	NBIX	Thu, Apr 6, 2006	63.64	63.65	60.32	60.60
2483	NASDAQ	NBIX	Wed, Apr 5, 2006	63.40	63.69	62.99	63.42
2482	NASDAQ	NBIX	Tue, Apr 4, 2006	63.51	63.88	62.58	63.15
2481	NASDAQ	NBIX	Mon, Apr 3, 2006	64.59	65.13	63.07	63.30
2480	NASDAQ	NBIX	Fri, Mar 31, 2006	65.13	65.32	64.05	64.54
2479	NASDAQ	NBIX	Thu, Mar 30, 2006	65.28	66.34	64.74	65.00
2478	NASDAQ	NBIX	Wed, Mar 29, 2006	66.30	66.61	65.21	65.66
2477	NASDAQ	NBIX	Tue, Mar 28, 2006	67.50	67.53	66.00	66.40
2476	NASDAQ	NBIX	Mon, Mar 27, 2006	68.09	68.93	67.20	67.59
2475	NASDAQ	NBIX	Fri, Mar 24, 2006	69.13	69.46	67.92	68.51
2474	NASDAQ	NBIX	Thu, Mar 23, 2006	69.40	69.87	68.24	69.01
2473	NASDAQ	NBIX	Wed, Mar 22, 2006	69.50	70.05	68.25	69.58
2472	NASDAQ	NBIX	Tue, Mar 21, 2006	70.71	72.98	68.91	69.65
2471	NASDAQ	NBIX	Mon, Mar 20, 2006	70.84	71.10	68.57	69.64
2470	NASDAQ	NBIX	Fri, Mar 17, 2006	71.82	71.92	70.24	70.41
2469	NASDAQ	NBIX	Thu, Mar 16, 2006	72.24	73.13	71.28	71.47
2468	NASDAQ	NBIX	Wed, Mar 15, 2006	69.92	72.14	69.30	71.62
2467	NASDAQ	NBIX	Tue, Mar 14, 2006	68.03	69.95	67.38	69.75
2466	NASDAQ	NBIX	Mon, Mar 13, 2006	68.05	69.33	67.79	68.30
2465	NASDAQ	NBIX	Fri, Mar 10, 2006	68.29	69.00	67.02	67.78
2464	NASDAQ	NBIX	Thu, Mar 9, 2006	69.22	69.69	67.56	68.15
2463	NASDAQ	NBIX	Wed, Mar 8, 2006	67.05	69.59	66.95	69.30
2462	NASDAQ	NBIX	Tue, Mar 7, 2006	69.46	69.54	67.75	68.70
2461	NASDAQ	NBIX	Mon, Mar 6, 2006	70.16	70.48	68.87	69.54
2460	NASDAQ	NBIX	Fri, Mar 3, 2006	68.63	71.00	68.41	69.76
2459	NASDAQ	NBIX	Thu, Mar 2, 2006	67.25	69.96	67.00	69.15
2458	NASDAQ	NBIX	Wed, Mar 1, 2006	65.91	67.67	65.51	67.06
2457	NASDAQ	NBIX	Tue, Feb 28, 2006	68.38	68.38	64.68	65.61
2456	NASDAQ	NBIX	Mon, Feb 27, 2006	67.42	69.34	67.21	69.10
2455	NASDAQ	NBIX	Fri, Feb 24, 2006	66.52	68.00	65.57	67.30
2454	NASDAQ	NBIX	Thu, Feb 23, 2006	65.90	67.42	64.92	66.78
2453	NASDAQ	NBIX	Wed, Feb 22, 2006	65.02	65.94	64.77	65.90
2452	NASDAQ	NBIX	Tue, Feb 21, 2006	65.11	65.18	64.14	64.76
2451	NASDAQ	NBIX	Fri, Feb 17, 2006	64.88	65.45	64.15	64.99
2450	NASDAQ	NBIX	Thu, Feb 16, 2006	64.03	64.97	63.37	64.73
2449	NASDAQ	NBIX	Wed, Feb 15, 2006	62.35	64.29	62.34	64.00
2448	NASDAQ	NBIX	Tue, Feb 14, 2006	60.38	62.94	59.79	62.18
2447	NASDAQ	NBIX	Mon, Feb 13, 2006	60.58	61.19	59.81	60.59
2446	NASDAQ	NBIX	Fri, Feb 10, 2006	61.79	62.11	59.84	60.69
2445	NASDAQ	NBIX	Thu, Feb 9, 2006	62.18	63.04	61.69	61.89
2444	NASDAQ	NBIX	Wed, Feb 8, 2006	61.30	62.46	60.47	62.30
2443	NASDAQ	NBIX	Tue, Feb 7, 2006	60.05	61.74	60.05	61.08
2442	NASDAQ	NBIX	Mon, Feb 6, 2006	59.29	60.49	59.08	60.29
2441	NASDAQ	NBIX	Fri, Feb 3, 2006	60.04	60.04	58.73	59.43
2440	NASDAQ	NBIX	Thu, Feb 2, 2006	60.96	61.40	59.76	60.20
2439	NASDAQ	NBIX	Wed, Feb 1, 2006	60.62	61.30	60.52	60.96
2438	NASDAQ	NBIX	Tue, Jan 31, 2006	60.88	61.25	59.85	60.77
2437	NASDAQ	NBIX	Mon, Jan 30, 2006	61.54	61.71	60.90	60.97
2436	NASDAQ	NBIX	Fri, Jan 27, 2006	60.66	61.52	60.28	61.49
2435	NASDAQ	NBIX	Thu, Jan 26, 2006	60.56	60.84	59.75	60.52
2434	NASDAQ	NBIX	Wed, Jan 25, 2006	61.83	61.87	59.75	60.25
2433	NASDAQ	NBIX	Tue, Jan 24, 2006	61.47	61.74	59.75	61.29
2432	NASDAQ	NBIX	Mon, Jan 23, 2006	59.67	60.58	58.54	60.33
2431	NASDAQ	NBIX	Fri, Jan 20, 2006	61.10	61.50	59.63	59.97
2430	NASDAQ	NBIX	Thu, Jan 19, 2006	59.40	61.50	59.15	60.95
2429	NASDAQ	NBIX	Wed, Jan 18, 2006	58.63	59.62	57.45	59.35
2428	NASDAQ	NBIX	Tue, Jan 17, 2006	60.48	60.78	59.13	59.14
2427	NASDAQ	NBIX	Fri, Jan 13, 2006	61.29	61.50	60.76	61.00
2426	NASDAQ	NBIX	Thu, Jan 12, 2006	63.67	63.67	61.25	61.42
2425	NASDAQ	NBIX	Wed, Jan 11, 2006	63.40	64.85	61.77	62.96
2424	NASDAQ	NBIX	Tue, Jan 10, 2006	64.50	65.54	64.06	64.49
2423	NASDAQ	NBIX	Mon, Jan 9, 2006	64.47	64.90	63.57	64.76
2422	NASDAQ	NBIX	Fri, Jan 6, 2006	63.10	64.86	62.96	64.06
2421	NASDAQ	NBIX	Thu, Jan 5, 2006	63.92	63.99	62.35	63.00
2420	NASDAQ	NBIX	Wed, Jan 4, 2006	64.27	64.65	63.57	63.60
2419	NASDAQ	NBIX	Tue, Jan 3, 2006	63.35	64.10	60.89	63.57
2418	NASDAQ	NBIX	Fri, Dec 30, 2005	62.89	63.08	62.29	62.73
2417	NASDAQ	NBIX	Thu, Dec 29, 2005	63.94	63.94	62.85	63.06
2416	NASDAQ	NBIX	Wed, Dec 28, 2005	63.97	64.43	63.57	63.94
2415	NASDAQ	NBIX	Tue, Dec 27, 2005	64.35	65.24	63.68	64.04
2414	NASDAQ	NBIX	Fri, Dec 23, 2005	64.23	64.81	63.87	64.25
2413	NASDAQ	NBIX	Thu, Dec 22, 2005	64.49	65.70	63.60	64.20
2412	NASDAQ	NBIX	Wed, Dec 21, 2005	62.38	65.15	62.11	64.23
2411	NASDAQ	NBIX	Tue, Dec 20, 2005	61.42	63.25	61.25	62.37
2410	NASDAQ	NBIX	Mon, Dec 19, 2005	62.30	62.49	60.96	61.49
2409	NASDAQ	NBIX	Fri, Dec 16, 2005	61.95	63.42	61.25	62.30
2408	NASDAQ	NBIX	Thu, Dec 15, 2005	61.23	62.20	61.23	61.80
2407	NASDAQ	NBIX	Wed, Dec 14, 2005	62.55	62.66	61.19	61.25
2406	NASDAQ	NBIX	Tue, Dec 13, 2005	61.85	63.17	61.42	62.60
2405	NASDAQ	NBIX	Mon, Dec 12, 2005	62.17	62.25	61.10	61.91
2404	NASDAQ	NBIX	Fri, Dec 9, 2005	62.64	62.64	61.57	62.01
2403	NASDAQ	NBIX	Thu, Dec 8, 2005	61.44	63.29	61.22	62.59
2402	NASDAQ	NBIX	Wed, Dec 7, 2005	61.14	61.52	59.90	61.52
2401	NASDAQ	NBIX	Tue, Dec 6, 2005	62.00	62.00	60.46	60.73
2400	NASDAQ	NBIX	Mon, Dec 5, 2005	60.97	62.04	59.68	61.96
2399	NASDAQ	NBIX	Fri, Dec 2, 2005	59.75	61.10	59.75	60.79
2398	NASDAQ	NBIX	Thu, Dec 1, 2005	59.50	59.80	59.21	59.46
2397	NASDAQ	NBIX	Wed, Nov 30, 2005	59.77	60.37	59.29	59.71
2396	NASDAQ	NBIX	Tue, Nov 29, 2005	60.52	60.52	59.40	59.74
2395	NASDAQ	NBIX	Mon, Nov 28, 2005	61.34	61.68	60.00	60.09
2394	NASDAQ	NBIX	Fri, Nov 25, 2005	62.19	62.45	61.70	61.93
2393	NASDAQ	NBIX	Wed, Nov 23, 2005	61.87	62.87	61.50	62.02
2392	NASDAQ	NBIX	Tue, Nov 22, 2005	60.85	62.85	60.58	61.97
2391	NASDAQ	NBIX	Mon, Nov 21, 2005	59.68	60.98	59.10	60.98
2390	NASDAQ	NBIX	Fri, Nov 18, 2005	58.00	60.14	57.87	59.67
2389	NASDAQ	NBIX	Thu, Nov 17, 2005	56.20	57.57	55.92	57.38
2388	NASDAQ	NBIX	Wed, Nov 16, 2005	55.90	56.19	55.29	55.81
2387	NASDAQ	NBIX	Tue, Nov 15, 2005	56.02	56.30	55.00	55.72
2386	NASDAQ	NBIX	Mon, Nov 14, 2005	56.33	56.62	55.73	56.14
2385	NASDAQ	NBIX	Fri, Nov 11, 2005	54.79	56.48	54.79	56.05
2384	NASDAQ	NBIX	Thu, Nov 10, 2005	54.72	55.42	53.19	55.11
2383	NASDAQ	NBIX	Wed, Nov 9, 2005	55.45	55.75	54.75	54.91
2382	NASDAQ	NBIX	Tue, Nov 8, 2005	55.25	56.20	54.86	55.71
2381	NASDAQ	NBIX	Mon, Nov 7, 2005	56.50	56.67	55.16	55.42
2380	NASDAQ	NBIX	Fri, Nov 4, 2005	57.72	59.78	56.69	56.80
2379	NASDAQ	NBIX	Thu, Nov 3, 2005	56.39	58.00	56.38	57.86
2378	NASDAQ	NBIX	Wed, Nov 2, 2005	54.29	56.24	53.94	56.02
2377	NASDAQ	NBIX	Tue, Nov 1, 2005	52.61	55.13	51.96	54.14
2376	NASDAQ	NBIX	Mon, Oct 31, 2005	51.68	52.98	51.41	52.82
2375	NASDAQ	NBIX	Fri, Oct 28, 2005	51.23	52.50	51.09	51.37
2374	NASDAQ	NBIX	Thu, Oct 27, 2005	51.17	51.61	50.17	51.00
2373	NASDAQ	NBIX	Wed, Oct 26, 2005	49.73	52.17	49.70	51.25
2372	NASDAQ	NBIX	Tue, Oct 25, 2005	49.50	50.74	48.25	50.04
2371	NASDAQ	NBIX	Mon, Oct 24, 2005	46.79	48.98	46.76	48.98
2370	NASDAQ	NBIX	Fri, Oct 21, 2005	46.48	47.44	46.41	46.55
2369	NASDAQ	NBIX	Thu, Oct 20, 2005	46.24	46.93	46.00	46.48
2368	NASDAQ	NBIX	Wed, Oct 19, 2005	46.09	46.50	44.64	46.37
2367	NASDAQ	NBIX	Tue, Oct 18, 2005	46.52	46.82	46.05	46.30
2366	NASDAQ	NBIX	Mon, Oct 17, 2005	46.39	47.48	46.20	46.44
2365	NASDAQ	NBIX	Fri, Oct 14, 2005	45.95	46.66	45.09	46.51
2364	NASDAQ	NBIX	Thu, Oct 13, 2005	43.55	44.90	43.52	44.62
2363	NASDAQ	NBIX	Wed, Oct 12, 2005	44.36	45.22	43.31	43.76
2362	NASDAQ	NBIX	Tue, Oct 11, 2005	45.98	46.65	44.39	44.53
2361	NASDAQ	NBIX	Mon, Oct 10, 2005	45.62	46.34	45.50	45.85
2360	NASDAQ	NBIX	Fri, Oct 7, 2005	46.33	46.84	45.89	46.05
2359	NASDAQ	NBIX	Thu, Oct 6, 2005	48.12	48.38	45.60	46.00
2358	NASDAQ	NBIX	Wed, Oct 5, 2005	49.24	49.45	47.63	47.65
2357	NASDAQ	NBIX	Tue, Oct 4, 2005	49.67	50.63	49.23	49.47
2356	NASDAQ	NBIX	Mon, Oct 3, 2005	49.28	49.90	49.10	49.60
2355	NASDAQ	NBIX	Fri, Sep 30, 2005	47.93	49.25	47.81	49.19
2354	NASDAQ	NBIX	Thu, Sep 29, 2005	47.67	48.60	47.40	48.14
2353	NASDAQ	NBIX	Wed, Sep 28, 2005	47.88	48.09	46.94	47.33
2352	NASDAQ	NBIX	Tue, Sep 27, 2005	46.64	48.04	46.43	47.86
2351	NASDAQ	NBIX	Mon, Sep 26, 2005	46.18	46.85	45.81	46.74
2350	NASDAQ	NBIX	Fri, Sep 23, 2005	46.59	47.07	45.60	45.92
2349	NASDAQ	NBIX	Thu, Sep 22, 2005	47.23	47.58	46.50	46.71
2348	NASDAQ	NBIX	Wed, Sep 21, 2005	48.06	48.06	47.08	47.33
2347	NASDAQ	NBIX	Tue, Sep 20, 2005	49.18	49.45	47.50	47.88
2346	NASDAQ	NBIX	Mon, Sep 19, 2005	49.62	50.34	48.90	48.92
2345	NASDAQ	NBIX	Fri, Sep 16, 2005	50.34	50.42	49.51	49.98
2344	NASDAQ	NBIX	Thu, Sep 15, 2005	50.28	50.28	49.20	49.90
2343	NASDAQ	NBIX	Wed, Sep 14, 2005	50.26	50.65	49.72	49.90
2342	NASDAQ	NBIX	Tue, Sep 13, 2005	49.96	50.47	49.67	50.13
2341	NASDAQ	NBIX	Mon, Sep 12, 2005	49.74	50.63	49.55	50.21
2340	NASDAQ	NBIX	Fri, Sep 9, 2005	50.00	50.50	49.20	50.03
2339	NASDAQ	NBIX	Thu, Sep 8, 2005	50.29	50.29	49.07	49.89
2338	NASDAQ	NBIX	Wed, Sep 7, 2005	48.34	50.78	48.21	50.31
2337	NASDAQ	NBIX	Tue, Sep 6, 2005	45.73	48.83	45.43	48.43
2336	NASDAQ	NBIX	Fri, Sep 2, 2005	46.73	46.73	45.80	45.89
2335	NASDAQ	NBIX	Thu, Sep 1, 2005	45.60	46.76	45.55	46.61
2334	NASDAQ	NBIX	Wed, Aug 31, 2005	44.82	45.98	44.80	45.80
2333	NASDAQ	NBIX	Tue, Aug 30, 2005	45.56	45.68	44.85	44.98
2332	NASDAQ	NBIX	Mon, Aug 29, 2005	44.85	45.84	44.85	45.66
2331	NASDAQ	NBIX	Fri, Aug 26, 2005	45.33	45.39	43.47	45.06
2330	NASDAQ	NBIX	Thu, Aug 25, 2005	45.84	46.20	45.16	45.24
2329	NASDAQ	NBIX	Wed, Aug 24, 2005	46.76	46.76	45.67	46.01
2328	NASDAQ	NBIX	Tue, Aug 23, 2005	47.17	47.17	46.29	46.60
2327	NASDAQ	NBIX	Mon, Aug 22, 2005	47.20	48.09	46.86	46.92
2326	NASDAQ	NBIX	Fri, Aug 19, 2005	46.30	47.19	45.94	47.11
2325	NASDAQ	NBIX	Thu, Aug 18, 2005	45.73	47.05	45.16	46.19
2324	NASDAQ	NBIX	Wed, Aug 17, 2005	46.31	46.34	45.72	45.74
2323	NASDAQ	NBIX	Tue, Aug 16, 2005	45.88	46.45	45.15	46.08
2322	NASDAQ	NBIX	Mon, Aug 15, 2005	45.02	46.19	45.00	46.01
2321	NASDAQ	NBIX	Fri, Aug 12, 2005	45.77	45.88	45.05	45.11
2320	NASDAQ	NBIX	Thu, Aug 11, 2005	45.65	46.01	45.00	45.97
2319	NASDAQ	NBIX	Wed, Aug 10, 2005	46.39	46.68	45.01	45.44
2318	NASDAQ	NBIX	Tue, Aug 9, 2005	45.77	46.98	45.73	46.18
2317	NASDAQ	NBIX	Mon, Aug 8, 2005	47.65	48.40	45.56	45.86
2316	NASDAQ	NBIX	Fri, Aug 5, 2005	48.40	48.70	47.23	47.30
2315	NASDAQ	NBIX	Thu, Aug 4, 2005	49.88	49.88	46.15	48.28
2314	NASDAQ	NBIX	Wed, Aug 3, 2005	50.44	50.44	49.88	50.17
2313	NASDAQ	NBIX	Tue, Aug 2, 2005	50.21	51.40	49.61	50.44
2312	NASDAQ	NBIX	Mon, Aug 1, 2005	49.70	50.89	48.84	50.40
2311	NASDAQ	NBIX	Fri, Jul 29, 2005	49.80	50.00	48.84	49.58
2310	NASDAQ	NBIX	Thu, Jul 28, 2005	49.80	50.08	49.20	49.97
2309	NASDAQ	NBIX	Wed, Jul 27, 2005	49.86	50.25	49.23	49.50
2308	NASDAQ	NBIX	Tue, Jul 26, 2005	51.49	51.66	49.65	49.77
2307	NASDAQ	NBIX	Mon, Jul 25, 2005	49.90	51.80	49.70	51.16
2306	NASDAQ	NBIX	Fri, Jul 22, 2005	52.20	52.32	50.17	51.80
2305	NASDAQ	NBIX	Thu, Jul 21, 2005	49.89	52.90	49.74	52.26
2304	NASDAQ	NBIX	Wed, Jul 20, 2005	48.95	50.04	48.18	49.94
2303	NASDAQ	NBIX	Tue, Jul 19, 2005	49.24	49.63	48.13	48.33
2302	NASDAQ	NBIX	Mon, Jul 18, 2005	48.94	50.60	47.82	49.12
2301	NASDAQ	NBIX	Fri, Jul 15, 2005	47.04	48.19	46.98	47.91
2300	NASDAQ	NBIX	Thu, Jul 14, 2005	45.67	47.30	45.22	47.17
2299	NASDAQ	NBIX	Wed, Jul 13, 2005	46.01	46.29	45.42	45.79
2298	NASDAQ	NBIX	Tue, Jul 12, 2005	46.08	46.57	45.50	46.08
2297	NASDAQ	NBIX	Mon, Jul 11, 2005	45.68	46.10	45.10	46.00
2296	NASDAQ	NBIX	Fri, Jul 8, 2005	42.90	47.10	42.77	45.79
2295	NASDAQ	NBIX	Thu, Jul 7, 2005	42.38	43.11	41.67	42.90
2294	NASDAQ	NBIX	Wed, Jul 6, 2005	42.86	43.11	42.29	42.69
2293	NASDAQ	NBIX	Tue, Jul 5, 2005	42.27	42.88	41.20	42.81
2292	NASDAQ	NBIX	Fri, Jul 1, 2005	42.14	42.52	41.68	42.11
2291	NASDAQ	NBIX	Thu, Jun 30, 2005	41.93	42.65	41.93	42.06
2290	NASDAQ	NBIX	Wed, Jun 29, 2005	41.67	42.39	41.67	41.92
2289	NASDAQ	NBIX	Tue, Jun 28, 2005	41.89	42.04	41.09	41.62
2288	NASDAQ	NBIX	Mon, Jun 27, 2005	42.37	42.37	41.49	41.64
2287	NASDAQ	NBIX	Fri, Jun 24, 2005	42.51	42.66	41.66	42.24
2286	NASDAQ	NBIX	Thu, Jun 23, 2005	43.76	43.76	42.55	42.75
2285	NASDAQ	NBIX	Wed, Jun 22, 2005	43.33	44.09	43.26	43.65
2284	NASDAQ	NBIX	Tue, Jun 21, 2005	42.44	43.22	42.17	43.21
2283	NASDAQ	NBIX	Mon, Jun 20, 2005	42.67	43.61	41.98	42.40
2282	NASDAQ	NBIX	Fri, Jun 17, 2005	42.82	42.82	41.75	42.64
2281	NASDAQ	NBIX	Thu, Jun 16, 2005	39.85	43.43	39.80	42.83
2280	NASDAQ	NBIX	Wed, Jun 15, 2005	39.48	39.96	39.30	39.55
2279	NASDAQ	NBIX	Tue, Jun 14, 2005	39.00	39.40	38.33	39.26
2278	NASDAQ	NBIX	Mon, Jun 13, 2005	38.17	39.04	38.10	38.98
2277	NASDAQ	NBIX	Fri, Jun 10, 2005	37.02	38.40	37.01	38.12
2276	NASDAQ	NBIX	Thu, Jun 9, 2005	36.42	37.41	36.32	37.41
2275	NASDAQ	NBIX	Wed, Jun 8, 2005	36.07	36.31	35.76	36.25
2274	NASDAQ	NBIX	Tue, Jun 7, 2005	36.70	37.11	35.93	36.00
2273	NASDAQ	NBIX	Mon, Jun 6, 2005	37.20	37.47	36.22	36.61
2272	NASDAQ	NBIX	Fri, Jun 3, 2005	37.63	37.75	35.70	37.12
2271	NASDAQ	NBIX	Thu, Jun 2, 2005	36.87	37.72	36.83	37.43
2270	NASDAQ	NBIX	Wed, Jun 1, 2005	37.97	38.02	36.87	36.92
2269	NASDAQ	NBIX	Tue, May 31, 2005	38.50	38.86	37.61	37.68
2268	NASDAQ	NBIX	Fri, May 27, 2005	37.46	38.67	37.22	38.56
2267	NASDAQ	NBIX	Thu, May 26, 2005	37.57	37.69	36.88	37.25
2266	NASDAQ	NBIX	Wed, May 25, 2005	38.21	38.21	36.81	37.37
2265	NASDAQ	NBIX	Tue, May 24, 2005	37.20	38.68	37.20	38.12
2264	NASDAQ	NBIX	Mon, May 23, 2005	36.52	37.54	36.52	37.31
2263	NASDAQ	NBIX	Fri, May 20, 2005	36.50	36.97	35.54	36.51
2262	NASDAQ	NBIX	Thu, May 19, 2005	36.97	37.00	36.21	36.45
2261	NASDAQ	NBIX	Wed, May 18, 2005	37.21	37.21	36.53	36.98
2260	NASDAQ	NBIX	Tue, May 17, 2005	37.50	37.62	36.71	37.09
2259	NASDAQ	NBIX	Mon, May 16, 2005	38.20	38.50	37.50	37.57
2258	NASDAQ	NBIX	Fri, May 13, 2005	38.90	39.32	37.91	38.04
2257	NASDAQ	NBIX	Thu, May 12, 2005	38.46	39.31	38.30	38.73
2256	NASDAQ	NBIX	Wed, May 11, 2005	38.01	38.58	37.63	38.35
2255	NASDAQ	NBIX	Tue, May 10, 2005	36.35	38.01	36.18	38.01
2254	NASDAQ	NBIX	Mon, May 9, 2005	36.15	36.89	36.05	36.58
2253	NASDAQ	NBIX	Fri, May 6, 2005	35.91	36.44	35.91	36.08
2252	NASDAQ	NBIX	Thu, May 5, 2005	36.12	36.46	35.44	36.03
2251	NASDAQ	NBIX	Wed, May 4, 2005	34.65	36.32	34.44	36.04
2250	NASDAQ	NBIX	Tue, May 3, 2005	34.05	35.12	33.95	34.56
2249	NASDAQ	NBIX	Mon, May 2, 2005	34.83	35.10	33.86	34.02
2248	NASDAQ	NBIX	Fri, Apr 29, 2005	34.60	34.96	34.21	34.96
2247	NASDAQ	NBIX	Thu, Apr 28, 2005	35.86	35.86	34.53	34.55
2246	NASDAQ	NBIX	Wed, Apr 27, 2005	36.39	36.41	35.35	35.85
2245	NASDAQ	NBIX	Tue, Apr 26, 2005	36.50	37.10	36.25	36.30
2244	NASDAQ	NBIX	Mon, Apr 25, 2005	37.24	37.42	36.53	36.68
2243	NASDAQ	NBIX	Fri, Apr 22, 2005	37.10	37.50	36.82	37.09
2242	NASDAQ	NBIX	Thu, Apr 21, 2005	36.45	37.34	36.08	37.00
2241	NASDAQ	NBIX	Wed, Apr 20, 2005	36.60	36.85	36.19	36.29
2240	NASDAQ	NBIX	Tue, Apr 19, 2005	36.25	36.73	36.00	36.61
2239	NASDAQ	NBIX	Mon, Apr 18, 2005	36.90	36.90	35.87	36.18
2238	NASDAQ	NBIX	Fri, Apr 15, 2005	37.71	37.83	36.75	37.21
2237	NASDAQ	NBIX	Thu, Apr 14, 2005	38.51	38.67	37.55	37.55
2236	NASDAQ	NBIX	Wed, Apr 13, 2005	37.53	38.73	37.30	38.30
2235	NASDAQ	NBIX	Tue, Apr 12, 2005	37.54	37.87	36.80	37.84
2234	NASDAQ	NBIX	Mon, Apr 11, 2005	38.74	39.47	37.56	37.68
2233	NASDAQ	NBIX	Fri, Apr 8, 2005	38.43	38.89	38.43	38.64
2232	NASDAQ	NBIX	Thu, Apr 7, 2005	38.91	39.02	38.25	38.57
2231	NASDAQ	NBIX	Wed, Apr 6, 2005	37.80	39.80	37.79	38.81
2230	NASDAQ	NBIX	Tue, Apr 5, 2005	37.09	37.92	36.54	37.71
2229	NASDAQ	NBIX	Mon, Apr 4, 2005	37.74	37.74	36.34	36.77
2228	NASDAQ	NBIX	Fri, Apr 1, 2005	38.19	38.33	37.36	37.56
2227	NASDAQ	NBIX	Thu, Mar 31, 2005	38.00	39.06	37.81	38.06
2226	NASDAQ	NBIX	Wed, Mar 30, 2005	38.84	38.90	37.87	38.14
2225	NASDAQ	NBIX	Tue, Mar 29, 2005	39.91	40.34	38.65	38.83
2224	NASDAQ	NBIX	Mon, Mar 28, 2005	40.12	40.38	39.40	39.78
2223	NASDAQ	NBIX	Thu, Mar 24, 2005	40.81	40.90	40.15	40.16
2222	NASDAQ	NBIX	Wed, Mar 23, 2005	41.11	41.25	40.50	40.81
2221	NASDAQ	NBIX	Tue, Mar 22, 2005	40.79	41.48	40.75	41.26
2220	NASDAQ	NBIX	Mon, Mar 21, 2005	40.94	41.16	40.70	40.93
2219	NASDAQ	NBIX	Fri, Mar 18, 2005	39.10	41.00	38.97	40.87
2218	NASDAQ	NBIX	Thu, Mar 17, 2005	38.27	39.10	37.90	39.06
2217	NASDAQ	NBIX	Wed, Mar 16, 2005	38.50	39.07	37.88	38.39
2216	NASDAQ	NBIX	Tue, Mar 15, 2005	37.70	38.73	37.60	38.45
2215	NASDAQ	NBIX	Mon, Mar 14, 2005	36.95	37.58	36.58	37.52
2214	NASDAQ	NBIX	Fri, Mar 11, 2005	37.89	38.20	36.67	37.12
2213	NASDAQ	NBIX	Thu, Mar 10, 2005	38.41	38.65	37.90	37.96
2212	NASDAQ	NBIX	Wed, Mar 9, 2005	39.30	39.47	38.43	38.46
2211	NASDAQ	NBIX	Tue, Mar 8, 2005	39.55	39.75	39.16	39.27
2210	NASDAQ	NBIX	Mon, Mar 7, 2005	39.90	40.38	39.51	39.70
2209	NASDAQ	NBIX	Fri, Mar 4, 2005	40.37	40.50	39.21	40.00
2208	NASDAQ	NBIX	Thu, Mar 3, 2005	40.76	41.48	40.09	40.29
2207	NASDAQ	NBIX	Wed, Mar 2, 2005	40.15	41.46	40.03	40.64
2206	NASDAQ	NBIX	Tue, Mar 1, 2005	39.90	40.76	39.38	40.46
2205	NASDAQ	NBIX	Mon, Feb 28, 2005	40.65	40.74	39.51	40.03
2204	NASDAQ	NBIX	Fri, Feb 25, 2005	40.11	41.10	39.90	40.74
2203	NASDAQ	NBIX	Thu, Feb 24, 2005	39.91	40.40	39.13	40.15
2202	NASDAQ	NBIX	Wed, Feb 23, 2005	40.01	40.41	39.47	39.86
2201	NASDAQ	NBIX	Tue, Feb 22, 2005	40.34	40.79	39.75	39.80
2200	NASDAQ	NBIX	Fri, Feb 18, 2005	40.94	41.06	40.30	40.39
2199	NASDAQ	NBIX	Thu, Feb 17, 2005	41.49	41.49	40.30	40.85
2198	NASDAQ	NBIX	Wed, Feb 16, 2005	42.25	42.79	41.41	41.99
2197	NASDAQ	NBIX	Tue, Feb 15, 2005	42.68	43.07	42.13	42.17
2196	NASDAQ	NBIX	Mon, Feb 14, 2005	42.33	43.73	42.19	42.78
2195	NASDAQ	NBIX	Fri, Feb 11, 2005	39.00	41.98	38.50	41.37
2194	NASDAQ	NBIX	Thu, Feb 10, 2005	41.35	41.75	38.84	39.45
2193	NASDAQ	NBIX	Wed, Feb 9, 2005	42.75	43.16	41.29	41.50
2192	NASDAQ	NBIX	Tue, Feb 8, 2005	44.20	44.43	42.76	42.77
2191	NASDAQ	NBIX	Mon, Feb 7, 2005	45.15	46.00	45.06	45.17
2190	NASDAQ	NBIX	Fri, Feb 4, 2005	44.03	45.27	43.92	45.20
2189	NASDAQ	NBIX	Thu, Feb 3, 2005	44.61	44.61	43.06	43.91
2188	NASDAQ	NBIX	Wed, Feb 2, 2005	45.09	45.09	44.14	44.55
2187	NASDAQ	NBIX	Tue, Feb 1, 2005	45.55	45.69	44.72	44.78
2186	NASDAQ	NBIX	Mon, Jan 31, 2005	45.98	46.20	45.40	45.75
2185	NASDAQ	NBIX	Fri, Jan 28, 2005	46.29	46.36	45.44	45.60
2184	NASDAQ	NBIX	Thu, Jan 27, 2005	46.38	46.52	45.87	46.09
2183	NASDAQ	NBIX	Wed, Jan 26, 2005	45.36	46.57	45.20	46.41
2182	NASDAQ	NBIX	Tue, Jan 25, 2005	44.13	45.73	44.13	45.31
2181	NASDAQ	NBIX	Mon, Jan 24, 2005	44.93	44.93	43.92	44.04
2180	NASDAQ	NBIX	Fri, Jan 21, 2005	44.70	45.10	44.57	44.63
2179	NASDAQ	NBIX	Thu, Jan 20, 2005	44.72	44.94	44.46	44.70
2178	NASDAQ	NBIX	Wed, Jan 19, 2005	45.84	45.84	44.76	44.90
2177	NASDAQ	NBIX	Tue, Jan 18, 2005	45.00	45.73	44.30	45.65
2176	NASDAQ	NBIX	Fri, Jan 14, 2005	44.60	45.09	44.25	45.09
2175	NASDAQ	NBIX	Thu, Jan 13, 2005	45.29	45.41	44.40	44.40
2174	NASDAQ	NBIX	Wed, Jan 12, 2005	46.03	46.30	45.12	45.18
2173	NASDAQ	NBIX	Tue, Jan 11, 2005	47.15	47.38	45.68	46.43
2172	NASDAQ	NBIX	Mon, Jan 10, 2005	46.89	47.60	46.67	47.06
2171	NASDAQ	NBIX	Fri, Jan 7, 2005	47.31	47.45	46.36	46.72
2170	NASDAQ	NBIX	Thu, Jan 6, 2005	47.42	47.45	46.86	47.19
2169	NASDAQ	NBIX	Wed, Jan 5, 2005	48.17	48.17	47.00	47.23
2168	NASDAQ	NBIX	Tue, Jan 4, 2005	49.09	49.13	47.44	48.12
2167	NASDAQ	NBIX	Mon, Jan 3, 2005	49.34	50.10	48.70	49.02
2166	NASDAQ	NBIX	Fri, Dec 31, 2004	49.23	50.06	49.04	49.30
2165	NASDAQ	NBIX	Thu, Dec 30, 2004	49.39	49.77	48.84	49.19
2164	NASDAQ	NBIX	Wed, Dec 29, 2004	48.70	49.75	48.65	49.37
2163	NASDAQ	NBIX	Tue, Dec 28, 2004	47.86	49.00	47.86	49.00
2162	NASDAQ	NBIX	Mon, Dec 27, 2004	48.05	48.42	47.69	47.90
2161	NASDAQ	NBIX	Thu, Dec 23, 2004	48.22	48.45	48.08	48.18
2160	NASDAQ	NBIX	Wed, Dec 22, 2004	48.75	49.32	47.76	48.10
2159	NASDAQ	NBIX	Tue, Dec 21, 2004	48.24	49.74	48.19	48.65
2158	NASDAQ	NBIX	Mon, Dec 20, 2004	49.30	50.25	49.29	50.06
2157	NASDAQ	NBIX	Fri, Dec 17, 2004	49.70	50.08	49.33	49.38
2156	NASDAQ	NBIX	Thu, Dec 16, 2004	46.60	50.63	46.52	49.74
2155	NASDAQ	NBIX	Wed, Dec 15, 2004	47.89	49.08	47.39	48.81
2154	NASDAQ	NBIX	Tue, Dec 14, 2004	48.75	49.14	47.51	47.54
2153	NASDAQ	NBIX	Mon, Dec 13, 2004	47.05	48.90	47.05	48.68
2152	NASDAQ	NBIX	Fri, Dec 10, 2004	46.68	47.86	46.54	46.93
2151	NASDAQ	NBIX	Thu, Dec 9, 2004	45.78	46.94	45.52	46.76
2150	NASDAQ	NBIX	Wed, Dec 8, 2004	45.56	46.05	45.04	45.87
2149	NASDAQ	NBIX	Tue, Dec 7, 2004	46.33	46.67	45.24	45.37
2148	NASDAQ	NBIX	Mon, Dec 6, 2004	47.34	47.38	45.70	46.06
2147	NASDAQ	NBIX	Fri, Dec 3, 2004	47.09	47.29	46.14	47.20
2146	NASDAQ	NBIX	Thu, Dec 2, 2004	46.85	47.48	46.85	47.23
2145	NASDAQ	NBIX	Wed, Dec 1, 2004	46.10	47.21	45.70	47.07
2144	NASDAQ	NBIX	Tue, Nov 30, 2004	46.44	46.62	45.80	46.00
2143	NASDAQ	NBIX	Mon, Nov 29, 2004	47.15	47.21	46.10	46.50
2142	NASDAQ	NBIX	Fri, Nov 26, 2004	47.00	47.42	46.80	46.91
2141	NASDAQ	NBIX	Wed, Nov 24, 2004	46.33	47.68	46.33	47.00
2140	NASDAQ	NBIX	Tue, Nov 23, 2004	46.83	46.90	45.72	46.05
2139	NASDAQ	NBIX	Mon, Nov 22, 2004	47.34	47.45	46.13	46.57
2138	NASDAQ	NBIX	Fri, Nov 19, 2004	49.36	49.37	47.47	47.90
2137	NASDAQ	NBIX	Thu, Nov 18, 2004	49.05	50.07	49.05	49.20
2136	NASDAQ	NBIX	Wed, Nov 17, 2004	49.49	49.92	48.51	49.04
2135	NASDAQ	NBIX	Tue, Nov 16, 2004	49.98	50.08	49.49	49.54
2134	NASDAQ	NBIX	Mon, Nov 15, 2004	50.71	51.10	49.62	49.98
2133	NASDAQ	NBIX	Fri, Nov 12, 2004	50.25	50.88	49.79	50.83
2132	NASDAQ	NBIX	Thu, Nov 11, 2004	49.75	50.50	49.64	50.19
2131	NASDAQ	NBIX	Wed, Nov 10, 2004	49.00	49.99	48.60	49.45
2130	NASDAQ	NBIX	Tue, Nov 9, 2004	48.33	49.36	48.33	49.02
2129	NASDAQ	NBIX	Mon, Nov 8, 2004	49.20	49.49	48.15	48.56
2128	NASDAQ	NBIX	Fri, Nov 5, 2004	48.70	49.68	48.46	49.31
2127	NASDAQ	NBIX	Thu, Nov 4, 2004	48.09	48.50	46.87	48.43
2126	NASDAQ	NBIX	Wed, Nov 3, 2004	47.30	48.93	47.22	48.00
2125	NASDAQ	NBIX	Tue, Nov 2, 2004	46.51	47.93	45.39	46.44
2124	NASDAQ	NBIX	Mon, Nov 1, 2004	46.58	46.78	45.56	46.18
2123	NASDAQ	NBIX	Fri, Oct 29, 2004	46.83	47.19	45.91	46.55
2122	NASDAQ	NBIX	Thu, Oct 28, 2004	45.12	47.22	45.00	46.85
2121	NASDAQ	NBIX	Wed, Oct 27, 2004	43.03	45.20	42.93	45.00
2120	NASDAQ	NBIX	Tue, Oct 26, 2004	43.79	44.85	42.87	43.37
2119	NASDAQ	NBIX	Mon, Oct 25, 2004	44.45	44.45	43.47	43.90
2118	NASDAQ	NBIX	Fri, Oct 22, 2004	45.00	45.16	43.91	44.28
2117	NASDAQ	NBIX	Thu, Oct 21, 2004	45.00	45.24	43.90	44.77
2116	NASDAQ	NBIX	Wed, Oct 20, 2004	45.95	45.95	44.73	45.04
2115	NASDAQ	NBIX	Tue, Oct 19, 2004	47.00	47.00	45.50	45.82
2114	NASDAQ	NBIX	Mon, Oct 18, 2004	46.50	47.70	46.46	47.16
2113	NASDAQ	NBIX	Fri, Oct 15, 2004	45.26	47.39	44.76	46.98
2112	NASDAQ	NBIX	Thu, Oct 14, 2004	45.87	46.47	45.24	45.25
2111	NASDAQ	NBIX	Wed, Oct 13, 2004	46.43	47.25	45.85	45.85
2110	NASDAQ	NBIX	Tue, Oct 12, 2004	45.55	46.26	45.04	46.06
2109	NASDAQ	NBIX	Mon, Oct 11, 2004	44.78	46.04	44.77	45.54
2108	NASDAQ	NBIX	Fri, Oct 8, 2004	47.03	47.03	44.58	44.78
2107	NASDAQ	NBIX	Thu, Oct 7, 2004	47.64	47.64	46.68	46.85
2106	NASDAQ	NBIX	Wed, Oct 6, 2004	47.40	47.76	47.02	47.76
2105	NASDAQ	NBIX	Tue, Oct 5, 2004	47.34	47.81	46.82	47.31
2104	NASDAQ	NBIX	Mon, Oct 4, 2004	47.60	47.85	47.08	47.09
2103	NASDAQ	NBIX	Fri, Oct 1, 2004	47.38	47.50	46.68	47.15
2102	NASDAQ	NBIX	Thu, Sep 30, 2004	46.80	47.58	46.65	47.16
2101	NASDAQ	NBIX	Wed, Sep 29, 2004	46.57	47.29	46.38	46.87
2100	NASDAQ	NBIX	Tue, Sep 28, 2004	46.45	47.10	46.18	46.54
2099	NASDAQ	NBIX	Mon, Sep 27, 2004	47.95	47.99	46.42	46.44
2098	NASDAQ	NBIX	Fri, Sep 24, 2004	48.72	48.95	47.80	48.09
2097	NASDAQ	NBIX	Thu, Sep 23, 2004	48.52	49.69	48.43	48.66
2096	NASDAQ	NBIX	Wed, Sep 22, 2004	49.38	49.72	48.23	48.53
2095	NASDAQ	NBIX	Tue, Sep 21, 2004	50.75	50.76	49.20	49.82
2094	NASDAQ	NBIX	Mon, Sep 20, 2004	50.90	51.14	50.20	50.73
2093	NASDAQ	NBIX	Fri, Sep 17, 2004	50.68	51.68	50.38	50.96
2092	NASDAQ	NBIX	Thu, Sep 16, 2004	50.81	51.32	50.61	50.80
2091	NASDAQ	NBIX	Wed, Sep 15, 2004	50.55	51.22	50.12	50.90
2090	NASDAQ	NBIX	Tue, Sep 14, 2004	50.98	50.99	49.87	50.65
2089	NASDAQ	NBIX	Mon, Sep 13, 2004	50.55	51.35	50.07	51.21
2088	NASDAQ	NBIX	Fri, Sep 10, 2004	48.80	51.22	48.04	50.70
2087	NASDAQ	NBIX	Thu, Sep 9, 2004	50.93	50.93	48.60	48.83
2086	NASDAQ	NBIX	Wed, Sep 8, 2004	50.62	51.98	50.50	51.31
2085	NASDAQ	NBIX	Tue, Sep 7, 2004	51.11	52.23	50.11	50.59
2084	NASDAQ	NBIX	Fri, Sep 3, 2004	52.25	52.40	50.85	50.85
2083	NASDAQ	NBIX	Thu, Sep 2, 2004	51.45	52.65	51.10	52.31
2082	NASDAQ	NBIX	Wed, Sep 1, 2004	49.97	52.11	49.50	51.41
2081	NASDAQ	NBIX	Tue, Aug 31, 2004	49.49	49.90	48.62	49.77
2080	NASDAQ	NBIX	Mon, Aug 30, 2004	50.53	50.53	49.22	49.50
2079	NASDAQ	NBIX	Fri, Aug 27, 2004	48.19	50.65	48.01	50.64
2078	NASDAQ	NBIX	Thu, Aug 26, 2004	48.40	49.00	47.73	48.23
2077	NASDAQ	NBIX	Wed, Aug 25, 2004	48.10	48.79	47.51	48.79
2076	NASDAQ	NBIX	Tue, Aug 24, 2004	47.00	48.13	46.91	48.04
2075	NASDAQ	NBIX	Mon, Aug 23, 2004	48.69	48.69	46.93	47.09
2074	NASDAQ	NBIX	Fri, Aug 20, 2004	48.49	48.76	47.54	48.63
2073	NASDAQ	NBIX	Thu, Aug 19, 2004	47.81	48.50	47.51	48.37
2072	NASDAQ	NBIX	Wed, Aug 18, 2004	47.25	48.04	46.58	48.04
2071	NASDAQ	NBIX	Tue, Aug 17, 2004	45.69	47.33	45.54	46.98
2070	NASDAQ	NBIX	Mon, Aug 16, 2004	43.96	45.95	43.78	45.65
2069	NASDAQ	NBIX	Fri, Aug 13, 2004	44.15	44.35	43.42	43.95
2068	NASDAQ	NBIX	Thu, Aug 12, 2004	44.30	44.70	43.77	44.10
2067	NASDAQ	NBIX	Wed, Aug 11, 2004	41.00	44.71	41.00	43.83
2066	NASDAQ	NBIX	Tue, Aug 10, 2004	40.75	41.51	40.75	41.35
2065	NASDAQ	NBIX	Mon, Aug 9, 2004	41.13	41.40	40.67	40.85
2064	NASDAQ	NBIX	Fri, Aug 6, 2004	42.00	42.00	40.73	41.29
2063	NASDAQ	NBIX	Thu, Aug 5, 2004	44.34	44.43	42.00	42.05
2062	NASDAQ	NBIX	Wed, Aug 4, 2004	44.15	44.95	43.67	44.34
2061	NASDAQ	NBIX	Tue, Aug 3, 2004	45.15	45.21	44.02	44.21
2060	NASDAQ	NBIX	Mon, Aug 2, 2004	46.16	46.31	44.59	45.27
2059	NASDAQ	NBIX	Fri, Jul 30, 2004	47.08	47.33	46.12	46.57
2058	NASDAQ	NBIX	Thu, Jul 29, 2004	46.14	47.45	45.36	47.28
2057	NASDAQ	NBIX	Wed, Jul 28, 2004	46.91	47.12	45.77	46.85
2056	NASDAQ	NBIX	Tue, Jul 27, 2004	45.30	47.11	44.27	46.82
2055	NASDAQ	NBIX	Mon, Jul 26, 2004	45.05	45.45	43.96	45.12
2054	NASDAQ	NBIX	Fri, Jul 23, 2004	46.05	46.69	44.70	44.70
2053	NASDAQ	NBIX	Thu, Jul 22, 2004	46.04	46.93	45.72	46.20
2052	NASDAQ	NBIX	Wed, Jul 21, 2004	48.03	48.70	45.65	45.72
2051	NASDAQ	NBIX	Tue, Jul 20, 2004	48.18	48.34	47.50	48.31
2050	NASDAQ	NBIX	Mon, Jul 19, 2004	48.90	48.90	46.45	48.09
2049	NASDAQ	NBIX	Fri, Jul 16, 2004	51.63	51.90	48.20	48.90
2048	NASDAQ	NBIX	Thu, Jul 15, 2004	52.06	54.37	49.74	51.69
2047	NASDAQ	NBIX	Wed, Jul 14, 2004	49.46	50.36	47.97	48.00
2046	NASDAQ	NBIX	Tue, Jul 13, 2004	49.95	50.49	49.35	49.71
2045	NASDAQ	NBIX	Mon, Jul 12, 2004	50.00	50.19	49.22	50.00
2044	NASDAQ	NBIX	Fri, Jul 9, 2004	50.03	50.45	49.67	50.18
2043	NASDAQ	NBIX	Thu, Jul 8, 2004	50.94	51.50	49.60	50.01
2042	NASDAQ	NBIX	Wed, Jul 7, 2004	51.21	51.21	50.39	51.20
2041	NASDAQ	NBIX	Tue, Jul 6, 2004	50.56	51.40	49.93	51.31
2040	NASDAQ	NBIX	Fri, Jul 2, 2004	51.25	51.25	50.60	50.73
2039	NASDAQ	NBIX	Thu, Jul 1, 2004	51.16	51.98	50.75	51.12
2038	NASDAQ	NBIX	Wed, Jun 30, 2004	50.92	51.91	50.90	51.85
2037	NASDAQ	NBIX	Tue, Jun 29, 2004	50.81	51.45	50.58	51.02
2036	NASDAQ	NBIX	Mon, Jun 28, 2004	51.54	51.55	50.34	50.80
2035	NASDAQ	NBIX	Fri, Jun 25, 2004	51.38	51.94	48.62	51.94
2034	NASDAQ	NBIX	Thu, Jun 24, 2004	51.43	53.32	51.00	51.84
2033	NASDAQ	NBIX	Wed, Jun 23, 2004	48.46	51.51	48.22	51.02
2032	NASDAQ	NBIX	Tue, Jun 22, 2004	48.80	48.87	47.90	48.14
2031	NASDAQ	NBIX	Mon, Jun 21, 2004	49.80	49.85	48.65	48.94
2030	NASDAQ	NBIX	Fri, Jun 18, 2004	49.80	50.23	48.22	49.70
2029	NASDAQ	NBIX	Thu, Jun 17, 2004	52.94	53.08	51.61	51.63
2028	NASDAQ	NBIX	Wed, Jun 16, 2004	52.50	53.10	52.33	53.00
2027	NASDAQ	NBIX	Tue, Jun 15, 2004	53.29	53.68	52.40	52.59
2026	NASDAQ	NBIX	Mon, Jun 14, 2004	51.88	53.20	51.86	53.04
2025	NASDAQ	NBIX	Thu, Jun 10, 2004	53.81	54.07	51.28	52.40
2024	NASDAQ	NBIX	Wed, Jun 9, 2004	56.14	56.53	53.35	53.42
2023	NASDAQ	NBIX	Tue, Jun 8, 2004	56.30	57.16	55.75	56.32
2022	NASDAQ	NBIX	Mon, Jun 7, 2004	56.30	56.54	54.41	56.54
2021	NASDAQ	NBIX	Fri, Jun 4, 2004	55.90	56.67	55.50	55.61
2020	NASDAQ	NBIX	Thu, Jun 3, 2004	57.16	57.16	55.50	55.50
2019	NASDAQ	NBIX	Wed, Jun 2, 2004	57.13	57.91	56.90	56.91
2018	NASDAQ	NBIX	Tue, Jun 1, 2004	56.35	57.67	55.90	57.40
2017	NASDAQ	NBIX	Fri, May 28, 2004	57.26	57.29	56.54	57.29
2016	NASDAQ	NBIX	Thu, May 27, 2004	57.31	58.00	56.40	56.79
2015	NASDAQ	NBIX	Wed, May 26, 2004	57.53	58.07	57.11	57.51
2014	NASDAQ	NBIX	Tue, May 25, 2004	55.59	58.00	55.48	57.80
2013	NASDAQ	NBIX	Mon, May 24, 2004	55.63	56.02	55.14	55.75
2012	NASDAQ	NBIX	Fri, May 21, 2004	55.81	56.37	55.01	55.19
2011	NASDAQ	NBIX	Thu, May 20, 2004	56.50	56.72	54.79	55.27
2010	NASDAQ	NBIX	Wed, May 19, 2004	56.26	57.60	55.91	56.46
2009	NASDAQ	NBIX	Tue, May 18, 2004	55.55	56.31	55.05	55.86
2008	NASDAQ	NBIX	Mon, May 17, 2004	55.00	56.20	53.51	55.24
2007	NASDAQ	NBIX	Fri, May 14, 2004	57.26	57.56	55.10	55.17
2006	NASDAQ	NBIX	Thu, May 13, 2004	57.76	58.83	56.75	57.25
2005	NASDAQ	NBIX	Wed, May 12, 2004	57.60	58.51	55.55	57.79
2004	NASDAQ	NBIX	Tue, May 11, 2004	57.31	58.11	56.89	57.27
2003	NASDAQ	NBIX	Mon, May 10, 2004	58.46	58.57	56.89	57.00
2002	NASDAQ	NBIX	Fri, May 7, 2004	58.64	61.92	58.50	58.64
2001	NASDAQ	NBIX	Thu, May 6, 2004	61.40	61.55	60.81	61.05
2000	NASDAQ	NBIX	Wed, May 5, 2004	60.87	62.35	60.69	61.62
1999	NASDAQ	NBIX	Tue, May 4, 2004	61.01	62.46	60.43	60.56
1998	NASDAQ	NBIX	Mon, May 3, 2004	64.55	64.99	62.47	63.16
1997	NASDAQ	NBIX	Fri, Apr 30, 2004	66.05	66.86	65.39	65.64
1996	NASDAQ	NBIX	Thu, Apr 29, 2004	67.67	68.16	65.61	65.91
1995	NASDAQ	NBIX	Wed, Apr 28, 2004	68.86	69.15	67.11	67.86
1994	NASDAQ	NBIX	Tue, Apr 27, 2004	67.00	69.90	67.00	69.02
1993	NASDAQ	NBIX	Mon, Apr 26, 2004	67.30	69.33	67.15	68.04
1992	NASDAQ	NBIX	Fri, Apr 23, 2004	65.00	67.84	65.00	67.20
1991	NASDAQ	NBIX	Thu, Apr 22, 2004	64.62	65.41	63.88	65.00
1990	NASDAQ	NBIX	Wed, Apr 21, 2004	63.75	64.61	63.13	64.61
1989	NASDAQ	NBIX	Tue, Apr 20, 2004	63.40	65.45	63.40	63.45
1988	NASDAQ	NBIX	Mon, Apr 19, 2004	62.93	64.25	62.66	63.36
1987	NASDAQ	NBIX	Fri, Apr 16, 2004	61.19	63.06	61.05	63.06
1986	NASDAQ	NBIX	Thu, Apr 15, 2004	61.40	62.10	60.96	61.20
1985	NASDAQ	NBIX	Wed, Apr 14, 2004	60.50	61.41	60.24	61.17
1984	NASDAQ	NBIX	Tue, Apr 13, 2004	61.12	61.71	60.46	60.66
1983	NASDAQ	NBIX	Mon, Apr 12, 2004	60.64	61.45	60.64	61.11
1982	NASDAQ	NBIX	Thu, Apr 8, 2004	61.06	61.09	60.34	60.68
1981	NASDAQ	NBIX	Wed, Apr 7, 2004	61.47	61.48	60.12	60.65
1980	NASDAQ	NBIX	Tue, Apr 6, 2004	61.91	62.00	59.95	61.02
1979	NASDAQ	NBIX	Mon, Apr 5, 2004	59.70	62.60	59.50	62.37
1978	NASDAQ	NBIX	Fri, Apr 2, 2004	60.25	60.49	59.81	60.45
1977	NASDAQ	NBIX	Thu, Apr 1, 2004	58.20	60.15	58.15	60.00
1976	NASDAQ	NBIX	Wed, Mar 31, 2004	59.41	59.56	58.86	59.09
1975	NASDAQ	NBIX	Tue, Mar 30, 2004	59.33	59.94	58.97	59.60
1974	NASDAQ	NBIX	Mon, Mar 29, 2004	59.85	60.21	59.16	59.46
1973	NASDAQ	NBIX	Fri, Mar 26, 2004	59.79	60.75	59.70	59.75
1972	NASDAQ	NBIX	Thu, Mar 25, 2004	60.10	60.48	59.32	59.99
1971	NASDAQ	NBIX	Wed, Mar 24, 2004	61.11	61.54	59.21	60.35
1970	NASDAQ	NBIX	Tue, Mar 23, 2004	59.49	60.40	58.62	59.63
1969	NASDAQ	NBIX	Mon, Mar 22, 2004	59.46	59.55	58.66	59.00
1968	NASDAQ	NBIX	Fri, Mar 19, 2004	59.45	61.15	59.38	60.03
1967	NASDAQ	NBIX	Thu, Mar 18, 2004	58.82	60.39	57.74	59.62
1966	NASDAQ	NBIX	Wed, Mar 17, 2004	57.47	58.92	57.06	58.66
1965	NASDAQ	NBIX	Tue, Mar 16, 2004	58.02	58.76	56.26	57.22
1964	NASDAQ	NBIX	Mon, Mar 15, 2004	59.11	59.58	57.57	57.76
1963	NASDAQ	NBIX	Fri, Mar 12, 2004	57.50	59.04	57.15	59.02
1962	NASDAQ	NBIX	Thu, Mar 11, 2004	57.50	58.44	56.50	56.63
1961	NASDAQ	NBIX	Wed, Mar 10, 2004	58.50	59.21	57.00	57.64
1960	NASDAQ	NBIX	Tue, Mar 9, 2004	59.27	60.95	58.07	58.50
1959	NASDAQ	NBIX	Mon, Mar 8, 2004	59.86	60.58	59.07	59.33
1958	NASDAQ	NBIX	Fri, Mar 5, 2004	59.16	62.25	58.75	59.89
1957	NASDAQ	NBIX	Thu, Mar 4, 2004	58.10	59.97	56.84	59.71
1956	NASDAQ	NBIX	Wed, Mar 3, 2004	57.73	58.95	57.38	58.32
1955	NASDAQ	NBIX	Tue, Mar 2, 2004	55.03	58.24	54.79	57.76
1954	NASDAQ	NBIX	Mon, Mar 1, 2004	54.20	55.33	53.79	55.15
1953	NASDAQ	NBIX	Fri, Feb 27, 2004	52.90	56.91	52.86	55.60
1952	NASDAQ	NBIX	Thu, Feb 26, 2004	51.60	52.66	51.32	52.59
1951	NASDAQ	NBIX	Wed, Feb 25, 2004	50.85	51.70	50.85	51.53
1950	NASDAQ	NBIX	Tue, Feb 24, 2004	51.13	51.57	50.54	50.93
1949	NASDAQ	NBIX	Mon, Feb 23, 2004	52.24	52.30	50.90	51.09
1948	NASDAQ	NBIX	Fri, Feb 20, 2004	53.46	53.56	51.50	51.95
1947	NASDAQ	NBIX	Thu, Feb 19, 2004	55.19	55.49	53.35	53.36
1946	NASDAQ	NBIX	Wed, Feb 18, 2004	54.73	54.90	52.34	53.92
1945	NASDAQ	NBIX	Tue, Feb 17, 2004	57.19	57.49	54.60	54.77
1944	NASDAQ	NBIX	Fri, Feb 13, 2004	56.93	58.22	56.61	57.00
1943	NASDAQ	NBIX	Thu, Feb 12, 2004	57.05	57.15	56.05	56.82
1942	NASDAQ	NBIX	Wed, Feb 11, 2004	57.30	57.37	56.29	57.05
1941	NASDAQ	NBIX	Tue, Feb 10, 2004	57.60	57.60	56.00	57.39
1940	NASDAQ	NBIX	Mon, Feb 9, 2004	55.55	58.44	55.32	57.73
1939	NASDAQ	NBIX	Fri, Feb 6, 2004	55.33	55.55	54.83	55.34
1938	NASDAQ	NBIX	Thu, Feb 5, 2004	54.83	55.80	54.51	55.26
1937	NASDAQ	NBIX	Wed, Feb 4, 2004	56.45	56.45	54.45	54.47
1936	NASDAQ	NBIX	Tue, Feb 3, 2004	56.57	58.18	56.07	56.72
1935	NASDAQ	NBIX	Mon, Feb 2, 2004	56.65	57.29	56.05	56.70
1934	NASDAQ	NBIX	Fri, Jan 30, 2004	57.99	57.99	56.03	56.46
1933	NASDAQ	NBIX	Thu, Jan 29, 2004	57.51	58.16	56.85	57.55
1932	NASDAQ	NBIX	Wed, Jan 28, 2004	57.58	58.24	57.32	57.37
1931	NASDAQ	NBIX	Tue, Jan 27, 2004	59.13	59.87	57.19	57.51
1930	NASDAQ	NBIX	Mon, Jan 26, 2004	58.28	59.15	58.00	59.04
1929	NASDAQ	NBIX	Fri, Jan 23, 2004	57.30	59.08	56.93	58.30
1928	NASDAQ	NBIX	Thu, Jan 22, 2004	57.55	58.50	56.29	57.13
1927	NASDAQ	NBIX	Wed, Jan 21, 2004	54.98	58.00	54.78	57.60
1926	NASDAQ	NBIX	Tue, Jan 20, 2004	55.20	56.24	54.34	54.89
1925	NASDAQ	NBIX	Fri, Jan 16, 2004	53.30	53.74	53.02	53.65
1924	NASDAQ	NBIX	Thu, Jan 15, 2004	53.01	53.47	52.55	53.15
1923	NASDAQ	NBIX	Wed, Jan 14, 2004	52.57	53.29	52.40	53.15
1922	NASDAQ	NBIX	Tue, Jan 13, 2004	53.29	53.29	52.35	52.95
1921	NASDAQ	NBIX	Mon, Jan 12, 2004	54.00	54.10	52.72	53.27
1920	NASDAQ	NBIX	Fri, Jan 9, 2004	53.35	54.06	53.06	53.81
1919	NASDAQ	NBIX	Thu, Jan 8, 2004	53.15	53.57	53.06	53.32
1918	NASDAQ	NBIX	Wed, Jan 7, 2004	54.50	54.50	52.88	53.34
1917	NASDAQ	NBIX	Tue, Jan 6, 2004	55.70	56.00	54.44	54.55
1916	NASDAQ	NBIX	Mon, Jan 5, 2004	55.58	56.58	55.18	55.76
1915	NASDAQ	NBIX	Fri, Jan 2, 2004	54.53	55.50	54.29	55.50
1914	NASDAQ	NBIX	Wed, Dec 31, 2003	55.10	55.73	54.41	54.54
1913	NASDAQ	NBIX	Tue, Dec 30, 2003	55.07	55.42	54.71	55.17
1912	NASDAQ	NBIX	Mon, Dec 29, 2003	55.01	55.30	54.72	55.10
1911	NASDAQ	NBIX	Fri, Dec 26, 2003	54.66	55.04	54.62	54.91
1910	NASDAQ	NBIX	Wed, Dec 24, 2003	54.49	54.98	54.49	54.71
1909	NASDAQ	NBIX	Tue, Dec 23, 2003	53.11	54.70	53.10	54.70
1908	NASDAQ	NBIX	Mon, Dec 22, 2003	53.86	54.16	53.09	53.18
1907	NASDAQ	NBIX	Fri, Dec 19, 2003	54.51	54.55	53.13	53.99
1906	NASDAQ	NBIX	Thu, Dec 18, 2003	54.10	54.94	54.01	54.43
1905	NASDAQ	NBIX	Wed, Dec 17, 2003	53.37	54.30	53.34	54.17
1904	NASDAQ	NBIX	Tue, Dec 16, 2003	53.60	53.95	52.85	53.50
1903	NASDAQ	NBIX	Mon, Dec 15, 2003	55.58	56.14	53.50	53.83
1902	NASDAQ	NBIX	Fri, Dec 12, 2003	55.53	55.84	54.90	55.29
1901	NASDAQ	NBIX	Thu, Dec 11, 2003	53.69	56.09	53.51	55.55
1900	NASDAQ	NBIX	Wed, Dec 10, 2003	53.35	54.39	53.11	53.83
1899	NASDAQ	NBIX	Tue, Dec 9, 2003	54.15	54.41	52.92	53.00
1898	NASDAQ	NBIX	Mon, Dec 8, 2003	53.72	54.40	52.78	54.00
1897	NASDAQ	NBIX	Fri, Dec 5, 2003	53.70	54.19	53.05	53.69
1896	NASDAQ	NBIX	Thu, Dec 4, 2003	54.44	54.72	52.95	53.61
1895	NASDAQ	NBIX	Wed, Dec 3, 2003	55.08	55.41	54.50	54.50
1894	NASDAQ	NBIX	Tue, Dec 2, 2003	55.24	55.80	54.36	55.06
1893	NASDAQ	NBIX	Mon, Dec 1, 2003	52.81	55.85	52.81	55.46
1892	NASDAQ	NBIX	Fri, Nov 28, 2003	53.24	53.32	52.52	52.83
1891	NASDAQ	NBIX	Wed, Nov 26, 2003	52.73	54.00	52.37	53.24
1890	NASDAQ	NBIX	Tue, Nov 25, 2003	52.82	53.73	52.53	52.62
1889	NASDAQ	NBIX	Mon, Nov 24, 2003	50.02	53.75	50.01	52.81
1888	NASDAQ	NBIX	Fri, Nov 21, 2003	48.69	50.03	48.26	50.00
1887	NASDAQ	NBIX	Thu, Nov 20, 2003	47.90	48.97	47.62	48.51
1886	NASDAQ	NBIX	Wed, Nov 19, 2003	47.32	48.26	46.91	47.72
1885	NASDAQ	NBIX	Tue, Nov 18, 2003	48.60	48.90	47.06	47.31
1884	NASDAQ	NBIX	Mon, Nov 17, 2003	49.13	49.13	48.07	48.49
1883	NASDAQ	NBIX	Fri, Nov 14, 2003	50.73	50.90	49.23	49.32
1882	NASDAQ	NBIX	Thu, Nov 13, 2003	49.91	51.57	49.50	50.87
1881	NASDAQ	NBIX	Wed, Nov 12, 2003	47.26	48.90	47.19	48.70
1880	NASDAQ	NBIX	Tue, Nov 11, 2003	48.19	48.31	46.81	47.19
1879	NASDAQ	NBIX	Mon, Nov 10, 2003	48.50	49.45	47.96	48.16
1878	NASDAQ	NBIX	Fri, Nov 7, 2003	46.98	49.57	46.98	48.51
1877	NASDAQ	NBIX	Thu, Nov 6, 2003	45.95	47.34	45.80	47.00
1876	NASDAQ	NBIX	Wed, Nov 5, 2003	46.14	46.40	45.87	46.30
1875	NASDAQ	NBIX	Tue, Nov 4, 2003	46.58	47.34	46.00	46.38
1874	NASDAQ	NBIX	Mon, Nov 3, 2003	46.86	47.14	46.33	46.72
1873	NASDAQ	NBIX	Fri, Oct 31, 2003	46.33	47.37	46.16	46.88
1872	NASDAQ	NBIX	Thu, Oct 30, 2003	47.66	47.95	45.65	46.21
1871	NASDAQ	NBIX	Wed, Oct 29, 2003	47.04	47.67	47.00	47.40
1870	NASDAQ	NBIX	Tue, Oct 28, 2003	46.50	47.58	46.46	47.48
1869	NASDAQ	NBIX	Mon, Oct 27, 2003	47.65	48.13	46.52	46.60
1868	NASDAQ	NBIX	Fri, Oct 24, 2003	47.17	47.78	46.99	47.69
1867	NASDAQ	NBIX	Thu, Oct 23, 2003	46.54	48.18	46.04	47.00
1866	NASDAQ	NBIX	Wed, Oct 22, 2003	48.00	48.00	45.81	46.81
1865	NASDAQ	NBIX	Tue, Oct 21, 2003	45.23	48.30	45.16	48.30
1864	NASDAQ	NBIX	Mon, Oct 20, 2003	47.22	47.23	44.61	45.35
1863	NASDAQ	NBIX	Fri, Oct 17, 2003	48.63	48.65	46.45	47.13
1862	NASDAQ	NBIX	Thu, Oct 16, 2003	48.61	49.31	48.50	48.51
1861	NASDAQ	NBIX	Wed, Oct 15, 2003	50.13	50.19	48.60	48.66
1860	NASDAQ	NBIX	Tue, Oct 14, 2003	50.60	50.60	49.28	50.05
1859	NASDAQ	NBIX	Mon, Oct 13, 2003	49.45	50.78	49.36	49.80
1858	NASDAQ	NBIX	Fri, Oct 10, 2003	50.84	51.00	49.17	49.43
1857	NASDAQ	NBIX	Thu, Oct 9, 2003	51.14	51.41	50.34	50.83
1856	NASDAQ	NBIX	Wed, Oct 8, 2003	51.60	51.76	50.95	51.10
1855	NASDAQ	NBIX	Tue, Oct 7, 2003	51.16	51.57	50.81	51.31
1854	NASDAQ	NBIX	Mon, Oct 6, 2003	52.32	52.70	51.29	51.50
1853	NASDAQ	NBIX	Fri, Oct 3, 2003	52.20	52.98	51.94	52.40
1852	NASDAQ	NBIX	Thu, Oct 2, 2003	50.35	52.16	50.35	52.09
1851	NASDAQ	NBIX	Wed, Oct 1, 2003	49.50	50.62	49.30	50.52
1850	NASDAQ	NBIX	Tue, Sep 30, 2003	49.02	50.25	48.50	49.49
1849	NASDAQ	NBIX	Mon, Sep 29, 2003	49.97	50.70	47.24	49.58
1848	NASDAQ	NBIX	Fri, Sep 26, 2003	51.43	51.55	49.54	50.05
1847	NASDAQ	NBIX	Thu, Sep 25, 2003	51.00	51.60	49.55	51.41
1846	NASDAQ	NBIX	Wed, Sep 24, 2003	53.49	54.00	51.38	51.94
1845	NASDAQ	NBIX	Tue, Sep 23, 2003	52.00	53.57	51.81	53.49
1844	NASDAQ	NBIX	Mon, Sep 22, 2003	52.39	52.39	51.59	51.88
1843	NASDAQ	NBIX	Fri, Sep 19, 2003	53.37	53.37	51.90	52.50
1842	NASDAQ	NBIX	Thu, Sep 18, 2003	53.59	53.94	53.14	53.30
1841	NASDAQ	NBIX	Wed, Sep 17, 2003	53.31	53.93	53.24	53.57
1840	NASDAQ	NBIX	Tue, Sep 16, 2003	53.11	53.64	53.00	53.50
1839	NASDAQ	NBIX	Mon, Sep 15, 2003	53.00	53.81	53.00	53.24
1838	NASDAQ	NBIX	Fri, Sep 12, 2003	53.10	54.25	53.01	53.29
1837	NASDAQ	NBIX	Thu, Sep 11, 2003	54.30	54.37	52.65	54.09
1836	NASDAQ	NBIX	Wed, Sep 10, 2003	55.40	55.99	54.00	54.50
1835	NASDAQ	NBIX	Tue, Sep 9, 2003	55.39	56.22	55.31	55.64
1834	NASDAQ	NBIX	Mon, Sep 8, 2003	54.51	55.97	54.51	55.49
1833	NASDAQ	NBIX	Fri, Sep 5, 2003	54.15	55.89	53.96	54.91
1832	NASDAQ	NBIX	Thu, Sep 4, 2003	52.89	54.40	52.70	54.32
1831	NASDAQ	NBIX	Wed, Sep 3, 2003	53.60	54.88	53.30	53.39
1830	NASDAQ	NBIX	Tue, Sep 2, 2003	53.75	53.93	53.31	53.58
1829	NASDAQ	NBIX	Fri, Aug 29, 2003	53.04	54.02	52.95	53.55
1828	NASDAQ	NBIX	Thu, Aug 28, 2003	52.00	53.16	52.00	52.83
1827	NASDAQ	NBIX	Wed, Aug 27, 2003	51.78	52.18	51.78	52.08
1826	NASDAQ	NBIX	Tue, Aug 26, 2003	52.05	52.15	50.92	51.90
1825	NASDAQ	NBIX	Mon, Aug 25, 2003	52.30	52.50	51.80	52.06
1824	NASDAQ	NBIX	Fri, Aug 22, 2003	53.59	53.85	52.35	52.36
1823	NASDAQ	NBIX	Thu, Aug 21, 2003	51.70	53.35	51.70	53.15
1822	NASDAQ	NBIX	Wed, Aug 20, 2003	51.20	51.88	51.00	51.50
1821	NASDAQ	NBIX	Tue, Aug 19, 2003	52.07	52.07	50.90	51.40
1820	NASDAQ	NBIX	Mon, Aug 18, 2003	49.60	52.47	49.52	51.78
1819	NASDAQ	NBIX	Fri, Aug 15, 2003	49.45	50.02	49.24	49.52
1818	NASDAQ	NBIX	Thu, Aug 14, 2003	49.55	49.71	48.89	49.25
1817	NASDAQ	NBIX	Wed, Aug 13, 2003	50.17	50.18	49.28	49.52
1816	NASDAQ	NBIX	Tue, Aug 12, 2003	49.70	50.67	49.12	50.24
1815	NASDAQ	NBIX	Mon, Aug 11, 2003	49.64	50.59	49.23	49.52
1814	NASDAQ	NBIX	Fri, Aug 8, 2003	49.86	50.30	49.23	49.86
1813	NASDAQ	NBIX	Thu, Aug 7, 2003	49.19	50.97	49.19	50.04
1812	NASDAQ	NBIX	Wed, Aug 6, 2003	50.00	50.60	48.49	49.22
1811	NASDAQ	NBIX	Tue, Aug 5, 2003	51.25	51.51	49.90	49.98
1810	NASDAQ	NBIX	Mon, Aug 4, 2003	52.55	52.57	51.21	51.30
1809	NASDAQ	NBIX	Fri, Aug 1, 2003	53.50	53.51	52.32	52.39
1808	NASDAQ	NBIX	Thu, Jul 31, 2003	53.45	54.40	53.02	53.66
1807	NASDAQ	NBIX	Wed, Jul 30, 2003	53.10	54.40	52.50	53.00
1806	NASDAQ	NBIX	Tue, Jul 29, 2003	52.69	53.63	50.85	53.36
1805	NASDAQ	NBIX	Mon, Jul 28, 2003	51.85	53.83	51.70	52.68
1804	NASDAQ	NBIX	Fri, Jul 25, 2003	51.35	52.69	49.45	51.70
1803	NASDAQ	NBIX	Thu, Jul 24, 2003	53.35	55.27	50.47	51.93
1802	NASDAQ	NBIX	Wed, Jul 23, 2003	52.72	53.71	52.47	53.30
1801	NASDAQ	NBIX	Tue, Jul 22, 2003	52.64	52.93	51.78	52.48
1800	NASDAQ	NBIX	Mon, Jul 21, 2003	53.79	54.70	52.52	52.66
1799	NASDAQ	NBIX	Fri, Jul 18, 2003	53.34	54.14	53.01	53.70
1798	NASDAQ	NBIX	Thu, Jul 17, 2003	54.29	54.29	52.60	53.32
1797	NASDAQ	NBIX	Wed, Jul 16, 2003	55.51	56.26	53.67	54.42
1796	NASDAQ	NBIX	Tue, Jul 15, 2003	55.50	56.40	54.95	55.49
1795	NASDAQ	NBIX	Mon, Jul 14, 2003	55.61	56.20	55.27	55.48
1794	NASDAQ	NBIX	Fri, Jul 11, 2003	55.30	55.98	55.10	55.11
1793	NASDAQ	NBIX	Thu, Jul 10, 2003	56.76	56.86	55.25	55.25
1792	NASDAQ	NBIX	Wed, Jul 9, 2003	57.09	57.34	55.80	56.81
1791	NASDAQ	NBIX	Tue, Jul 8, 2003	56.21	57.50	56.01	56.60
1790	NASDAQ	NBIX	Mon, Jul 7, 2003	55.39	56.79	55.39	56.79
1789	NASDAQ	NBIX	Thu, Jul 3, 2003	53.60	56.00	53.48	55.20
1788	NASDAQ	NBIX	Wed, Jul 2, 2003	52.19	54.24	51.86	53.46
1787	NASDAQ	NBIX	Tue, Jul 1, 2003	50.20	52.30	49.32	51.86
1786	NASDAQ	NBIX	Mon, Jun 30, 2003	51.65	52.51	49.75	49.95
1785	NASDAQ	NBIX	Fri, Jun 27, 2003	52.25	53.65	51.07	51.31
1784	NASDAQ	NBIX	Thu, Jun 26, 2003	50.75	52.50	50.69	52.24
1783	NASDAQ	NBIX	Wed, Jun 25, 2003	49.35	51.00	49.35	50.57
1782	NASDAQ	NBIX	Tue, Jun 24, 2003	50.19	50.50	48.67	49.30
1781	NASDAQ	NBIX	Mon, Jun 23, 2003	50.74	51.00	48.75	49.79
1780	NASDAQ	NBIX	Fri, Jun 20, 2003	50.38	51.45	49.52	50.65
1779	NASDAQ	NBIX	Thu, Jun 19, 2003	53.51	54.05	48.88	50.03
1778	NASDAQ	NBIX	Wed, Jun 18, 2003	55.82	56.16	53.43	53.96
1777	NASDAQ	NBIX	Tue, Jun 17, 2003	57.30	58.02	53.25	55.83
1776	NASDAQ	NBIX	Mon, Jun 16, 2003	55.00	58.24	54.83	57.64
1775	NASDAQ	NBIX	Fri, Jun 13, 2003	53.68	55.86	53.67	55.06
1774	NASDAQ	NBIX	Thu, Jun 12, 2003	53.38	54.26	53.00	53.50
1773	NASDAQ	NBIX	Wed, Jun 11, 2003	52.30	53.94	52.20	53.25
1772	NASDAQ	NBIX	Tue, Jun 10, 2003	53.55	54.72	51.75	52.15
1771	NASDAQ	NBIX	Mon, Jun 9, 2003	56.53	56.56	52.55	53.36
1770	NASDAQ	NBIX	Fri, Jun 6, 2003	56.77	60.27	54.31	56.84
1769	NASDAQ	NBIX	Thu, Jun 5, 2003	52.02	57.04	51.32	57.01
1768	NASDAQ	NBIX	Wed, Jun 4, 2003	52.00	52.95	51.65	51.86
1767	NASDAQ	NBIX	Tue, Jun 3, 2003	51.85	52.45	51.24	51.84
1766	NASDAQ	NBIX	Mon, Jun 2, 2003	50.98	52.79	50.81	51.87
1765	NASDAQ	NBIX	Fri, May 30, 2003	50.02	50.95	49.85	50.70
1764	NASDAQ	NBIX	Thu, May 29, 2003	49.80	50.70	49.71	49.71
1763	NASDAQ	NBIX	Wed, May 28, 2003	51.20	52.45	49.43	49.62
1762	NASDAQ	NBIX	Tue, May 27, 2003	48.78	51.51	48.60	51.19
1761	NASDAQ	NBIX	Fri, May 23, 2003	48.44	49.04	47.84	48.76
1760	NASDAQ	NBIX	Thu, May 22, 2003	48.02	48.63	47.60	48.51
1759	NASDAQ	NBIX	Wed, May 21, 2003	47.21	48.07	46.98	48.06
1758	NASDAQ	NBIX	Tue, May 20, 2003	47.91	48.39	46.79	47.45
1757	NASDAQ	NBIX	Mon, May 19, 2003	48.31	49.20	47.45	47.87
1756	NASDAQ	NBIX	Fri, May 16, 2003	49.01	49.27	47.99	49.19
1755	NASDAQ	NBIX	Thu, May 15, 2003	49.42	49.95	48.66	49.21
1754	NASDAQ	NBIX	Wed, May 14, 2003	47.13	49.63	47.12	49.57
1753	NASDAQ	NBIX	Tue, May 13, 2003	46.37	47.74	46.37	47.23
1752	NASDAQ	NBIX	Mon, May 12, 2003	46.76	47.00	46.16	46.46
1751	NASDAQ	NBIX	Fri, May 9, 2003	46.81	47.14	46.06	46.84
1750	NASDAQ	NBIX	Thu, May 8, 2003	46.60	46.82	46.25	46.80
1749	NASDAQ	NBIX	Wed, May 7, 2003	47.14	47.65	46.74	46.85
1748	NASDAQ	NBIX	Tue, May 6, 2003	47.70	48.48	47.14	47.20
1747	NASDAQ	NBIX	Mon, May 5, 2003	47.41	47.82	46.68	47.68
1746	NASDAQ	NBIX	Fri, May 2, 2003	45.55	47.50	45.55	47.41
1745	NASDAQ	NBIX	Thu, May 1, 2003	45.39	45.89	44.83	45.89
1744	NASDAQ	NBIX	Wed, Apr 30, 2003	45.44	46.75	45.24	45.24
1743	NASDAQ	NBIX	Tue, Apr 29, 2003	45.27	45.96	44.58	45.90
1742	NASDAQ	NBIX	Mon, Apr 28, 2003	44.72	45.28	44.50	45.08
1741	NASDAQ	NBIX	Fri, Apr 25, 2003	45.17	45.37	44.33	44.70
1740	NASDAQ	NBIX	Thu, Apr 24, 2003	45.45	45.50	44.56	45.29
1739	NASDAQ	NBIX	Wed, Apr 23, 2003	43.82	45.54	43.79	45.46
1738	NASDAQ	NBIX	Tue, Apr 22, 2003	43.54	44.33	42.78	43.65
1737	NASDAQ	NBIX	Mon, Apr 21, 2003	42.75	43.36	42.15	43.17
1736	NASDAQ	NBIX	Thu, Apr 17, 2003	41.90	43.14	41.58	42.84
1735	NASDAQ	NBIX	Wed, Apr 16, 2003	42.23	42.23	41.61	41.76
1734	NASDAQ	NBIX	Tue, Apr 15, 2003	41.94	42.30	41.55	42.17
1733	NASDAQ	NBIX	Mon, Apr 14, 2003	41.56	41.98	41.55	41.94
1732	NASDAQ	NBIX	Fri, Apr 11, 2003	43.00	43.00	41.45	41.75
1731	NASDAQ	NBIX	Thu, Apr 10, 2003	42.63	42.76	42.25	42.55
1730	NASDAQ	NBIX	Wed, Apr 9, 2003	43.25	43.30	42.50	42.88
1729	NASDAQ	NBIX	Tue, Apr 8, 2003	42.81	43.51	42.65	43.00
1728	NASDAQ	NBIX	Mon, Apr 7, 2003	43.69	44.90	42.85	42.95
1727	NASDAQ	NBIX	Fri, Apr 4, 2003	43.05	43.81	42.94	43.25
1726	NASDAQ	NBIX	Thu, Apr 3, 2003	41.99	43.79	41.97	43.30
1725	NASDAQ	NBIX	Wed, Apr 2, 2003	42.10	42.50	41.69	41.94
1724	NASDAQ	NBIX	Tue, Apr 1, 2003	41.67	42.26	41.46	41.66
1723	NASDAQ	NBIX	Mon, Mar 31, 2003	42.10	42.15	41.31	41.66
1722	NASDAQ	NBIX	Fri, Mar 28, 2003	42.80	43.55	42.23	42.30
1721	NASDAQ	NBIX	Thu, Mar 27, 2003	43.15	43.75	42.20	43.03
1720	NASDAQ	NBIX	Wed, Mar 26, 2003	44.18	44.40	42.76	43.17
1719	NASDAQ	NBIX	Tue, Mar 25, 2003	43.96	44.50	43.89	44.10
1718	NASDAQ	NBIX	Mon, Mar 24, 2003	44.75	44.86	43.11	43.95
1717	NASDAQ	NBIX	Fri, Mar 21, 2003	45.29	45.65	44.84	45.10
1716	NASDAQ	NBIX	Thu, Mar 20, 2003	43.70	45.85	43.52	45.52
1715	NASDAQ	NBIX	Wed, Mar 19, 2003	44.53	45.00	43.81	44.37
1714	NASDAQ	NBIX	Tue, Mar 18, 2003	44.40	44.79	43.94	44.58
1713	NASDAQ	NBIX	Mon, Mar 17, 2003	41.81	45.10	41.80	44.47
1712	NASDAQ	NBIX	Fri, Mar 14, 2003	42.10	42.45	41.75	41.96
1711	NASDAQ	NBIX	Thu, Mar 13, 2003	40.81	42.00	40.74	42.00
1710	NASDAQ	NBIX	Wed, Mar 12, 2003	40.19	40.70	40.15	40.59
1709	NASDAQ	NBIX	Tue, Mar 11, 2003	40.20	41.10	40.15	40.19
1708	NASDAQ	NBIX	Mon, Mar 10, 2003	40.81	40.90	40.05	40.15
1707	NASDAQ	NBIX	Fri, Mar 7, 2003	40.09	41.40	39.35	40.92
1706	NASDAQ	NBIX	Thu, Mar 6, 2003	41.00	41.42	40.06	40.16
1705	NASDAQ	NBIX	Wed, Mar 5, 2003	40.76	41.26	40.12	41.01
1704	NASDAQ	NBIX	Tue, Mar 4, 2003	41.12	41.50	40.46	40.83
1703	NASDAQ	NBIX	Mon, Mar 3, 2003	42.11	42.66	41.02	41.12
1702	NASDAQ	NBIX	Fri, Feb 28, 2003	42.11	42.81	42.07	42.13
1701	NASDAQ	NBIX	Thu, Feb 27, 2003	41.65	42.15	41.33	42.15
1700	NASDAQ	NBIX	Wed, Feb 26, 2003	41.43	42.31	41.05	41.53
1699	NASDAQ	NBIX	Tue, Feb 25, 2003	41.48	41.65	39.66	41.58
1698	NASDAQ	NBIX	Mon, Feb 24, 2003	42.29	42.30	41.51	41.76
1697	NASDAQ	NBIX	Fri, Feb 21, 2003	41.83	42.73	41.41	42.56
1696	NASDAQ	NBIX	Thu, Feb 20, 2003	42.54	42.69	41.70	41.88
1695	NASDAQ	NBIX	Wed, Feb 19, 2003	42.64	42.99	42.24	42.74
1694	NASDAQ	NBIX	Tue, Feb 18, 2003	41.31	42.77	41.31	42.64
1693	NASDAQ	NBIX	Fri, Feb 14, 2003	41.00	41.58	40.17	41.52
1692	NASDAQ	NBIX	Thu, Feb 13, 2003	41.10	41.27	40.03	41.00
1691	NASDAQ	NBIX	Wed, Feb 12, 2003	41.41	41.94	40.89	41.09
1690	NASDAQ	NBIX	Tue, Feb 11, 2003	40.08	42.16	40.05	41.22
1689	NASDAQ	NBIX	Mon, Feb 10, 2003	39.05	40.30	38.84	40.10
1688	NASDAQ	NBIX	Fri, Feb 7, 2003	38.28	40.17	38.22	39.19
1687	NASDAQ	NBIX	Thu, Feb 6, 2003	38.59	38.87	37.74	38.10
1686	NASDAQ	NBIX	Wed, Feb 5, 2003	39.10	39.48	37.90	39.08
1685	NASDAQ	NBIX	Tue, Feb 4, 2003	38.85	40.97	37.38	39.00
1684	NASDAQ	NBIX	Mon, Feb 3, 2003	43.41	43.45	40.20	40.71
1683	NASDAQ	NBIX	Fri, Jan 31, 2003	43.47	43.71	42.31	43.37
1682	NASDAQ	NBIX	Thu, Jan 30, 2003	43.57	44.15	43.26	43.54
1681	NASDAQ	NBIX	Wed, Jan 29, 2003	44.20	44.38	43.47	43.74
1680	NASDAQ	NBIX	Tue, Jan 28, 2003	43.75	44.54	43.50	44.26
1679	NASDAQ	NBIX	Mon, Jan 27, 2003	45.26	45.30	43.26	43.80
1678	NASDAQ	NBIX	Fri, Jan 24, 2003	46.50	46.57	44.70	45.27
1677	NASDAQ	NBIX	Thu, Jan 23, 2003	46.70	47.70	45.70	46.53
1676	NASDAQ	NBIX	Wed, Jan 22, 2003	46.19	47.27	45.80	46.69
1675	NASDAQ	NBIX	Tue, Jan 21, 2003	47.18	47.25	46.01	46.25
1674	NASDAQ	NBIX	Fri, Jan 17, 2003	47.63	47.75	46.66	47.04
1673	NASDAQ	NBIX	Thu, Jan 16, 2003	47.05	48.53	46.81	47.71
1672	NASDAQ	NBIX	Wed, Jan 15, 2003	47.53	47.96	46.73	46.93
1671	NASDAQ	NBIX	Tue, Jan 14, 2003	46.54	47.81	46.54	47.74
1670	NASDAQ	NBIX	Mon, Jan 13, 2003	46.49	47.20	46.08	46.76
1669	NASDAQ	NBIX	Fri, Jan 10, 2003	46.03	46.74	45.85	46.19
1668	NASDAQ	NBIX	Thu, Jan 9, 2003	44.46	46.43	44.40	46.08
1667	NASDAQ	NBIX	Wed, Jan 8, 2003	45.63	46.30	44.29	44.29
1666	NASDAQ	NBIX	Tue, Jan 7, 2003	45.52	46.59	45.39	45.75
1665	NASDAQ	NBIX	Mon, Jan 6, 2003	45.53	46.00	45.14	45.17
1664	NASDAQ	NBIX	Fri, Jan 3, 2003	45.50	45.90	44.56	45.06
1663	NASDAQ	NBIX	Thu, Jan 2, 2003	45.58	46.09	44.64	45.41
1662	NASDAQ	NBIX	Tue, Dec 31, 2002	46.16	47.00	45.58	45.66
1661	NASDAQ	NBIX	Mon, Dec 30, 2002	47.35	47.50	45.73	46.15
1660	NASDAQ	NBIX	Fri, Dec 27, 2002	49.07	49.08	47.12	47.25
1659	NASDAQ	NBIX	Thu, Dec 26, 2002	47.50	50.00	47.05	49.13
1658	NASDAQ	NBIX	Tue, Dec 24, 2002	46.86	47.72	46.51	47.21
1657	NASDAQ	NBIX	Mon, Dec 23, 2002	44.61	47.65	44.58	46.86
1656	NASDAQ	NBIX	Fri, Dec 20, 2002	43.21	45.42	43.15	44.25
1655	NASDAQ	NBIX	Thu, Dec 19, 2002	44.75	46.55	42.17	42.86
1654	NASDAQ	NBIX	Wed, Dec 18, 2002	43.69	43.69	41.75	42.55
1653	NASDAQ	NBIX	Tue, Dec 17, 2002	44.10	44.41	43.50	43.77
1652	NASDAQ	NBIX	Mon, Dec 16, 2002	44.20	44.96	43.29	43.90
1651	NASDAQ	NBIX	Fri, Dec 13, 2002	45.34	45.34	44.20	44.28
1650	NASDAQ	NBIX	Thu, Dec 12, 2002	45.99	46.10	45.07	45.39
1649	NASDAQ	NBIX	Wed, Dec 11, 2002	44.92	46.12	44.86	45.94
1648	NASDAQ	NBIX	Tue, Dec 10, 2002	44.56	45.55	44.56	45.00
1647	NASDAQ	NBIX	Mon, Dec 9, 2002	45.81	47.48	44.60	44.67
1646	NASDAQ	NBIX	Fri, Dec 6, 2002	45.33	46.29	44.83	45.90
1645	NASDAQ	NBIX	Thu, Dec 5, 2002	45.37	45.50	44.75	45.37
1644	NASDAQ	NBIX	Wed, Dec 4, 2002	45.13	45.75	43.95	45.12
1643	NASDAQ	NBIX	Tue, Dec 3, 2002	46.02	46.10	45.05	45.27
1642	NASDAQ	NBIX	Mon, Dec 2, 2002	46.23	46.60	44.73	46.15
1641	NASDAQ	NBIX	Fri, Nov 29, 2002	46.73	47.08	45.81	46.08
1640	NASDAQ	NBIX	Wed, Nov 27, 2002	45.96	47.44	45.95	46.64
1639	NASDAQ	NBIX	Tue, Nov 26, 2002	48.16	48.26	45.80	46.23
1638	NASDAQ	NBIX	Mon, Nov 25, 2002	48.15	48.41	47.61	48.27
1637	NASDAQ	NBIX	Fri, Nov 22, 2002	47.55	48.98	47.54	48.23
1636	NASDAQ	NBIX	Thu, Nov 21, 2002	46.66	48.76	46.65	48.10
1635	NASDAQ	NBIX	Wed, Nov 20, 2002	45.51	47.37	45.50	46.75
1634	NASDAQ	NBIX	Tue, Nov 19, 2002	45.80	46.34	45.40	45.84
1633	NASDAQ	NBIX	Mon, Nov 18, 2002	46.40	46.44	45.10	45.69
1632	NASDAQ	NBIX	Fri, Nov 15, 2002	47.25	47.25	46.07	46.65
1631	NASDAQ	NBIX	Thu, Nov 14, 2002	47.00	48.24	46.49	48.00
1630	NASDAQ	NBIX	Wed, Nov 13, 2002	46.39	46.98	45.30	46.29
1629	NASDAQ	NBIX	Tue, Nov 12, 2002	46.00	46.55	45.20	46.40
1628	NASDAQ	NBIX	Mon, Nov 11, 2002	46.20	46.85	45.60	45.96
1627	NASDAQ	NBIX	Fri, Nov 8, 2002	47.70	47.70	45.38	46.15
1626	NASDAQ	NBIX	Thu, Nov 7, 2002	48.44	48.55	47.09	47.55
1625	NASDAQ	NBIX	Wed, Nov 6, 2002	47.20	48.74	46.80	48.71
1624	NASDAQ	NBIX	Tue, Nov 5, 2002	46.51	47.35	45.56	47.35
1623	NASDAQ	NBIX	Mon, Nov 4, 2002	46.25	46.95	45.63	46.50
1622	NASDAQ	NBIX	Fri, Nov 1, 2002	44.98	46.48	43.45	46.21
1621	NASDAQ	NBIX	Thu, Oct 31, 2002	44.01	46.20	43.50	44.90
1620	NASDAQ	NBIX	Wed, Oct 30, 2002	43.08	45.60	43.08	44.28
1619	NASDAQ	NBIX	Tue, Oct 29, 2002	42.20	43.10	41.79	42.96
1618	NASDAQ	NBIX	Mon, Oct 28, 2002	42.10	42.82	41.85	42.56
1617	NASDAQ	NBIX	Fri, Oct 25, 2002	40.32	42.36	39.65	41.72
1616	NASDAQ	NBIX	Thu, Oct 24, 2002	41.30	41.75	40.05	40.42
1615	NASDAQ	NBIX	Wed, Oct 23, 2002	41.74	41.97	40.94	41.16
1614	NASDAQ	NBIX	Tue, Oct 22, 2002	41.98	42.40	41.50	41.85
1613	NASDAQ	NBIX	Mon, Oct 21, 2002	42.09	42.69	41.75	42.39
1612	NASDAQ	NBIX	Fri, Oct 18, 2002	40.85	42.90	40.84	42.35
1611	NASDAQ	NBIX	Thu, Oct 17, 2002	41.25	41.90	40.60	41.60
1610	NASDAQ	NBIX	Wed, Oct 16, 2002	40.50	42.20	40.30	40.90
1609	NASDAQ	NBIX	Tue, Oct 15, 2002	41.59	42.70	40.51	40.58
1608	NASDAQ	NBIX	Mon, Oct 14, 2002	39.75	41.60	39.66	41.11
1607	NASDAQ	NBIX	Fri, Oct 11, 2002	40.15	41.23	39.41	39.99
1606	NASDAQ	NBIX	Thu, Oct 10, 2002	39.44	40.10	37.92	40.02
1605	NASDAQ	NBIX	Wed, Oct 9, 2002	40.12	41.20	39.59	39.62
1604	NASDAQ	NBIX	Tue, Oct 8, 2002	40.71	41.34	39.96	40.47
1603	NASDAQ	NBIX	Mon, Oct 7, 2002	41.80	41.80	40.41	40.85
1602	NASDAQ	NBIX	Fri, Oct 4, 2002	42.44	42.87	40.88	41.90
1601	NASDAQ	NBIX	Thu, Oct 3, 2002	41.07	43.09	41.06	42.26
1600	NASDAQ	NBIX	Wed, Oct 2, 2002	41.75	43.75	41.06	41.11
1599	NASDAQ	NBIX	Tue, Oct 1, 2002	41.13	41.93	40.18	41.75
1598	NASDAQ	NBIX	Mon, Sep 30, 2002	40.98	42.00	40.02	41.00
1597	NASDAQ	NBIX	Fri, Sep 27, 2002	41.10	41.91	40.22	41.21
1596	NASDAQ	NBIX	Thu, Sep 26, 2002	40.41	41.50	38.74	40.67
1595	NASDAQ	NBIX	Wed, Sep 25, 2002	38.74	41.13	38.70	40.41
1594	NASDAQ	NBIX	Tue, Sep 24, 2002	36.40	38.77	35.66	38.26
1593	NASDAQ	NBIX	Mon, Sep 23, 2002	38.60	38.64	36.22	37.01
1592	NASDAQ	NBIX	Fri, Sep 20, 2002	38.58	39.46	38.26	38.59
1591	NASDAQ	NBIX	Thu, Sep 19, 2002	38.55	39.49	38.20	38.65
1590	NASDAQ	NBIX	Wed, Sep 18, 2002	37.85	39.12	37.70	39.05
1589	NASDAQ	NBIX	Tue, Sep 17, 2002	38.38	39.30	37.61	38.00
1588	NASDAQ	NBIX	Mon, Sep 16, 2002	38.13	38.49	37.62	38.12
1587	NASDAQ	NBIX	Fri, Sep 13, 2002	37.25	39.09	36.75	38.50
1586	NASDAQ	NBIX	Thu, Sep 12, 2002	38.70	38.77	36.42	37.38
1585	NASDAQ	NBIX	Wed, Sep 11, 2002	39.00	40.39	38.49	39.04
1584	NASDAQ	NBIX	Tue, Sep 10, 2002	39.17	39.79	38.60	39.50
1583	NASDAQ	NBIX	Mon, Sep 9, 2002	37.80	40.25	37.26	39.27
1582	NASDAQ	NBIX	Fri, Sep 6, 2002	35.93	38.95	35.93	37.85
1581	NASDAQ	NBIX	Thu, Sep 5, 2002	35.88	36.05	34.52	35.90
1580	NASDAQ	NBIX	Wed, Sep 4, 2002	33.91	36.95	33.90	35.90
1579	NASDAQ	NBIX	Tue, Sep 3, 2002	35.50	35.63	33.20	33.76
1578	NASDAQ	NBIX	Fri, Aug 30, 2002	37.78	38.34	35.65	35.69
1577	NASDAQ	NBIX	Thu, Aug 29, 2002	37.50	38.42	36.80	38.01
1576	NASDAQ	NBIX	Wed, Aug 28, 2002	38.39	38.39	36.89	37.71
1575	NASDAQ	NBIX	Tue, Aug 27, 2002	39.94	40.19	38.26	38.44
1574	NASDAQ	NBIX	Mon, Aug 26, 2002	40.75	40.79	37.05	39.50
1573	NASDAQ	NBIX	Fri, Aug 23, 2002	41.95	42.65	40.10	40.10
1572	NASDAQ	NBIX	Thu, Aug 22, 2002	40.09	42.44	39.42	42.15
1571	NASDAQ	NBIX	Wed, Aug 21, 2002	38.06	40.10	38.02	40.10
1570	NASDAQ	NBIX	Tue, Aug 20, 2002	38.99	39.17	38.02	38.02
1569	NASDAQ	NBIX	Mon, Aug 19, 2002	39.81	40.10	38.33	38.63
1568	NASDAQ	NBIX	Fri, Aug 16, 2002	40.30	40.89	39.03	39.94
1567	NASDAQ	NBIX	Thu, Aug 15, 2002	40.75	41.82	39.13	40.11
1566	NASDAQ	NBIX	Wed, Aug 14, 2002	38.53	40.75	36.70	40.75
1565	NASDAQ	NBIX	Tue, Aug 13, 2002	39.92	40.35	37.83	38.32
1564	NASDAQ	NBIX	Mon, Aug 12, 2002	38.80	40.20	38.05	40.11
1563	NASDAQ	NBIX	Fri, Aug 9, 2002	38.99	39.85	37.59	39.00
1562	NASDAQ	NBIX	Thu, Aug 8, 2002	37.00	39.55	36.08	39.01
1561	NASDAQ	NBIX	Wed, Aug 7, 2002	36.88	38.46	36.13	37.14
1560	NASDAQ	NBIX	Tue, Aug 6, 2002	34.25	36.82	34.24	36.80
1559	NASDAQ	NBIX	Mon, Aug 5, 2002	36.15	37.10	34.00	34.00
1558	NASDAQ	NBIX	Fri, Aug 2, 2002	36.64	36.86	35.31	36.24
1557	NASDAQ	NBIX	Thu, Aug 1, 2002	36.18	37.00	35.38	36.32
1556	NASDAQ	NBIX	Wed, Jul 31, 2002	33.99	37.70	33.95	36.71
1555	NASDAQ	NBIX	Tue, Jul 30, 2002	34.56	36.00	33.76	34.34
1554	NASDAQ	NBIX	Mon, Jul 29, 2002	33.48	35.20	33.15	35.15
1553	NASDAQ	NBIX	Fri, Jul 26, 2002	36.85	36.85	31.71	33.06
1552	NASDAQ	NBIX	Thu, Jul 25, 2002	35.10	37.63	34.12	37.00
1551	NASDAQ	NBIX	Wed, Jul 24, 2002	31.05	34.75	29.89	34.75
1550	NASDAQ	NBIX	Tue, Jul 23, 2002	31.75	32.00	30.77	31.25
1549	NASDAQ	NBIX	Mon, Jul 22, 2002	30.92	31.90	29.41	31.29
1548	NASDAQ	NBIX	Fri, Jul 19, 2002	32.99	32.99	30.76	31.24
1547	NASDAQ	NBIX	Thu, Jul 18, 2002	33.25	33.26	31.22	33.11
1546	NASDAQ	NBIX	Wed, Jul 17, 2002	31.11	33.28	31.00	33.01
1545	NASDAQ	NBIX	Tue, Jul 16, 2002	28.41	31.73	27.73	29.50
1544	NASDAQ	NBIX	Mon, Jul 15, 2002	28.15	28.36	25.98	28.32
1543	NASDAQ	NBIX	Fri, Jul 12, 2002	26.14	28.99	25.90	27.43
1542	NASDAQ	NBIX	Thu, Jul 11, 2002	25.14	25.99	24.04	25.86
1541	NASDAQ	NBIX	Wed, Jul 10, 2002	27.51	27.61	24.50	24.53
1540	NASDAQ	NBIX	Tue, Jul 9, 2002	27.10	27.90	26.38	26.76
1539	NASDAQ	NBIX	Mon, Jul 8, 2002	26.75	29.19	26.54	27.00
1538	NASDAQ	NBIX	Fri, Jul 5, 2002	26.03	27.74	25.70	26.70
1537	NASDAQ	NBIX	Wed, Jul 3, 2002	26.15	26.25	24.10	26.06
1536	NASDAQ	NBIX	Tue, Jul 2, 2002	26.64	26.64	25.20	25.91
1535	NASDAQ	NBIX	Mon, Jul 1, 2002	28.64	28.90	26.30	26.60
1534	NASDAQ	NBIX	Fri, Jun 28, 2002	28.30	29.75	27.87	28.65
1533	NASDAQ	NBIX	Thu, Jun 27, 2002	27.46	28.24	27.11	28.20
1532	NASDAQ	NBIX	Wed, Jun 26, 2002	26.01	27.50	25.20	27.09
1531	NASDAQ	NBIX	Tue, Jun 25, 2002	27.25	28.36	26.22	26.25
1530	NASDAQ	NBIX	Mon, Jun 24, 2002	27.10	28.10	25.87	27.25
1529	NASDAQ	NBIX	Fri, Jun 21, 2002	27.70	28.54	26.91	27.09
1528	NASDAQ	NBIX	Thu, Jun 20, 2002	27.60	28.35	26.76	26.92
1527	NASDAQ	NBIX	Wed, Jun 19, 2002	29.36	30.30	27.75	28.26
1526	NASDAQ	NBIX	Tue, Jun 18, 2002	28.45	30.50	27.78	29.49
1525	NASDAQ	NBIX	Mon, Jun 17, 2002	27.00	29.26	26.92	28.59
1524	NASDAQ	NBIX	Fri, Jun 14, 2002	25.40	27.60	25.02	26.89
1523	NASDAQ	NBIX	Thu, Jun 13, 2002	25.60	27.17	24.90	26.02
1522	NASDAQ	NBIX	Wed, Jun 12, 2002	24.75	25.86	23.25	25.61
1521	NASDAQ	NBIX	Tue, Jun 11, 2002	28.04	28.04	24.60	24.85
1520	NASDAQ	NBIX	Mon, Jun 10, 2002	27.10	28.73	27.03	27.60
1519	NASDAQ	NBIX	Fri, Jun 7, 2002	27.29	27.59	26.34	27.20
1518	NASDAQ	NBIX	Thu, Jun 6, 2002	29.84	29.97	27.44	27.82
1517	NASDAQ	NBIX	Wed, Jun 5, 2002	30.61	31.00	29.36	29.82
1516	NASDAQ	NBIX	Tue, Jun 4, 2002	30.43	31.30	29.70	30.33
1515	NASDAQ	NBIX	Mon, Jun 3, 2002	32.70	32.70	30.01	30.15
1514	NASDAQ	NBIX	Fri, May 31, 2002	33.05	33.98	32.33	32.43
1513	NASDAQ	NBIX	Thu, May 30, 2002	33.91	34.90	32.60	33.20
1512	NASDAQ	NBIX	Wed, May 29, 2002	35.60	35.80	34.01	34.03
1511	NASDAQ	NBIX	Tue, May 28, 2002	35.81	36.00	33.75	35.83
1510	NASDAQ	NBIX	Fri, May 24, 2002	34.22	35.70	34.13	35.15
1509	NASDAQ	NBIX	Thu, May 23, 2002	31.60	35.14	31.00	35.07
1508	NASDAQ	NBIX	Wed, May 22, 2002	32.40	33.06	31.31	31.43
1507	NASDAQ	NBIX	Tue, May 21, 2002	33.25	34.21	32.15	32.84
1506	NASDAQ	NBIX	Mon, May 20, 2002	34.75	34.80	33.00	33.01
1505	NASDAQ	NBIX	Fri, May 17, 2002	34.30	35.24	34.10	34.95
1504	NASDAQ	NBIX	Thu, May 16, 2002	35.74	35.75	32.98	33.80
1503	NASDAQ	NBIX	Wed, May 15, 2002	34.73	36.52	33.35	35.35
1502	NASDAQ	NBIX	Tue, May 14, 2002	31.73	35.50	31.72	34.87
1501	NASDAQ	NBIX	Mon, May 13, 2002	30.10	32.10	30.01	31.45
1500	NASDAQ	NBIX	Fri, May 10, 2002	31.61	31.73	29.00	30.33
1499	NASDAQ	NBIX	Thu, May 9, 2002	32.75	34.45	31.60	31.61
1498	NASDAQ	NBIX	Wed, May 8, 2002	29.23	33.81	29.23	33.39
1497	NASDAQ	NBIX	Tue, May 7, 2002	29.76	30.88	28.84	29.00
1496	NASDAQ	NBIX	Mon, May 6, 2002	33.00	33.00	29.79	29.79
1495	NASDAQ	NBIX	Fri, May 3, 2002	32.33	33.46	30.50	32.95
1494	NASDAQ	NBIX	Thu, May 2, 2002	33.86	34.45	32.40	32.63
1493	NASDAQ	NBIX	Wed, May 1, 2002	33.00	34.30	32.95	33.62
1492	NASDAQ	NBIX	Tue, Apr 30, 2002	32.22	33.60	31.54	32.89
1491	NASDAQ	NBIX	Mon, Apr 29, 2002	35.47	35.50	32.40	32.60
1490	NASDAQ	NBIX	Fri, Apr 26, 2002	37.51	38.05	35.46	35.76
1489	NASDAQ	NBIX	Thu, Apr 25, 2002	39.70	39.70	36.27	37.85
1488	NASDAQ	NBIX	Wed, Apr 24, 2002	40.45	40.67	38.76	39.71
1487	NASDAQ	NBIX	Tue, Apr 23, 2002	40.81	41.79	40.44	40.60
1486	NASDAQ	NBIX	Mon, Apr 22, 2002	41.99	41.99	40.52	41.15
1485	NASDAQ	NBIX	Fri, Apr 19, 2002	42.80	43.88	41.40	42.44
1484	NASDAQ	NBIX	Thu, Apr 18, 2002	41.05	43.34	40.58	43.32
1483	NASDAQ	NBIX	Wed, Apr 17, 2002	43.10	43.15	41.08	41.08
1482	NASDAQ	NBIX	Tue, Apr 16, 2002	40.41	43.07	40.40	43.05
1481	NASDAQ	NBIX	Mon, Apr 15, 2002	39.14	41.00	38.92	40.70
1480	NASDAQ	NBIX	Fri, Apr 12, 2002	37.50	39.73	36.75	39.06
1479	NASDAQ	NBIX	Thu, Apr 11, 2002	38.20	38.95	36.85	37.07
1478	NASDAQ	NBIX	Wed, Apr 10, 2002	36.44	38.48	36.10	38.20
1477	NASDAQ	NBIX	Tue, Apr 9, 2002	37.51	37.92	36.10	36.28
1476	NASDAQ	NBIX	Mon, Apr 8, 2002	37.69	38.05	35.64	37.90
1475	NASDAQ	NBIX	Fri, Apr 5, 2002	38.20	38.88	37.70	37.70
1474	NASDAQ	NBIX	Thu, Apr 4, 2002	38.70	38.90	38.15	38.68
1473	NASDAQ	NBIX	Wed, Apr 3, 2002	40.49	40.96	38.50	38.91
1472	NASDAQ	NBIX	Tue, Apr 2, 2002	41.34	41.91	40.12	40.37
1471	NASDAQ	NBIX	Mon, Apr 1, 2002	40.46	42.05	39.51	41.90
1470	NASDAQ	NBIX	Thu, Mar 28, 2002	40.01	41.00	40.00	40.59
1469	NASDAQ	NBIX	Wed, Mar 27, 2002	39.11	40.77	38.82	39.94
1468	NASDAQ	NBIX	Tue, Mar 26, 2002	38.61	40.48	38.51	39.54
1467	NASDAQ	NBIX	Mon, Mar 25, 2002	39.71	39.85	38.23	38.80
1466	NASDAQ	NBIX	Fri, Mar 22, 2002	39.18	40.11	38.35	39.81
1465	NASDAQ	NBIX	Thu, Mar 21, 2002	37.25	39.22	36.21	39.19
1464	NASDAQ	NBIX	Wed, Mar 20, 2002	38.41	38.45	37.00	37.25
1463	NASDAQ	NBIX	Tue, Mar 19, 2002	38.29	39.42	38.29	38.50
1462	NASDAQ	NBIX	Mon, Mar 18, 2002	38.02	39.35	37.20	38.20
1461	NASDAQ	NBIX	Fri, Mar 15, 2002	36.70	38.22	36.50	38.02
1460	NASDAQ	NBIX	Thu, Mar 14, 2002	36.90	37.39	36.10	36.87
1459	NASDAQ	NBIX	Wed, Mar 13, 2002	36.36	37.19	35.91	36.90
1458	NASDAQ	NBIX	Tue, Mar 12, 2002	36.37	36.63	35.50	36.47
1457	NASDAQ	NBIX	Mon, Mar 11, 2002	35.34	37.12	35.01	36.45
1456	NASDAQ	NBIX	Fri, Mar 8, 2002	36.80	37.05	34.61	35.62
1455	NASDAQ	NBIX	Thu, Mar 7, 2002	37.27	37.29	35.36	36.50
1454	NASDAQ	NBIX	Wed, Mar 6, 2002	35.00	37.70	34.60	37.41
1453	NASDAQ	NBIX	Tue, Mar 5, 2002	36.00	36.05	33.85	35.00
1452	NASDAQ	NBIX	Mon, Mar 4, 2002	33.75	35.80	33.65	35.21
1451	NASDAQ	NBIX	Fri, Mar 1, 2002	35.47	35.47	33.33	33.75
1450	NASDAQ	NBIX	Thu, Feb 28, 2002	37.13	37.33	34.68	35.49
1449	NASDAQ	NBIX	Wed, Feb 27, 2002	37.93	39.28	36.95	37.01
1448	NASDAQ	NBIX	Tue, Feb 26, 2002	34.37	36.72	34.30	36.70
1447	NASDAQ	NBIX	Mon, Feb 25, 2002	34.80	35.25	32.15	34.58
1446	NASDAQ	NBIX	Fri, Feb 22, 2002	34.49	35.10	32.72	34.83
1445	NASDAQ	NBIX	Thu, Feb 21, 2002	35.30	36.30	34.41	34.86
1444	NASDAQ	NBIX	Wed, Feb 20, 2002	34.72	36.27	32.93	35.85
1443	NASDAQ	NBIX	Tue, Feb 19, 2002	35.99	36.25	34.67	34.83
1442	NASDAQ	NBIX	Fri, Feb 15, 2002	37.00	38.00	35.64	37.03
1441	NASDAQ	NBIX	Thu, Feb 14, 2002	40.19	40.48	37.00	37.01
1440	NASDAQ	NBIX	Wed, Feb 13, 2002	40.01	41.74	39.39	40.13
1439	NASDAQ	NBIX	Tue, Feb 12, 2002	37.61	40.46	36.59	40.26
1438	NASDAQ	NBIX	Mon, Feb 11, 2002	37.60	39.24	37.38	37.60
1437	NASDAQ	NBIX	Fri, Feb 8, 2002	36.50	38.64	36.50	38.43
1436	NASDAQ	NBIX	Thu, Feb 7, 2002	37.92	38.21	34.60	36.79
1435	NASDAQ	NBIX	Wed, Feb 6, 2002	42.11	42.30	37.70	37.84
1434	NASDAQ	NBIX	Tue, Feb 5, 2002	39.46	42.35	38.90	41.81
1433	NASDAQ	NBIX	Mon, Feb 4, 2002	43.55	43.79	39.35	39.95
1432	NASDAQ	NBIX	Fri, Feb 1, 2002	41.60	45.17	41.60	43.45
1431	NASDAQ	NBIX	Thu, Jan 31, 2002	41.31	42.35	40.51	41.61
1430	NASDAQ	NBIX	Wed, Jan 30, 2002	41.16	41.53	37.74	41.27
1429	NASDAQ	NBIX	Tue, Jan 29, 2002	41.62	42.90	40.80	41.10
1428	NASDAQ	NBIX	Mon, Jan 28, 2002	44.90	44.91	41.60	41.62
1427	NASDAQ	NBIX	Fri, Jan 25, 2002	45.36	45.36	43.82	44.82
1426	NASDAQ	NBIX	Thu, Jan 24, 2002	45.10	45.53	44.25	45.46
1425	NASDAQ	NBIX	Wed, Jan 23, 2002	42.74	45.57	41.76	45.09
1424	NASDAQ	NBIX	Tue, Jan 22, 2002	44.40	45.32	41.14	42.85
1423	NASDAQ	NBIX	Fri, Jan 18, 2002	48.55	48.56	43.53	44.53
1422	NASDAQ	NBIX	Thu, Jan 17, 2002	47.20	48.60	43.40	47.57
1421	NASDAQ	NBIX	Wed, Jan 16, 2002	46.66	47.67	45.85	47.26
1420	NASDAQ	NBIX	Tue, Jan 15, 2002	48.45	48.60	45.90	47.00
1419	NASDAQ	NBIX	Mon, Jan 14, 2002	51.11	51.11	48.63	48.80
1418	NASDAQ	NBIX	Fri, Jan 11, 2002	50.80	52.21	49.91	50.90
1417	NASDAQ	NBIX	Thu, Jan 10, 2002	48.66	50.65	48.10	50.32
1416	NASDAQ	NBIX	Wed, Jan 9, 2002	50.61	51.40	48.42	48.74
1415	NASDAQ	NBIX	Tue, Jan 8, 2002	48.00	51.01	46.70	50.54
1414	NASDAQ	NBIX	Mon, Jan 7, 2002	49.77	50.63	48.00	48.21
1413	NASDAQ	NBIX	Fri, Jan 4, 2002	51.35	51.45	47.60	50.35
1412	NASDAQ	NBIX	Thu, Jan 3, 2002	50.66	51.60	50.40	51.25
1411	NASDAQ	NBIX	Wed, Jan 2, 2002	51.44	51.50	47.79	50.57
1410	NASDAQ	NBIX	Mon, Dec 31, 2001	53.00	53.30	51.00	51.31
1409	NASDAQ	NBIX	Fri, Dec 28, 2001	52.40	54.26	52.40	53.01
1408	NASDAQ	NBIX	Thu, Dec 27, 2001	53.38	53.50	52.18	52.68
1407	NASDAQ	NBIX	Wed, Dec 26, 2001	53.69	54.23	52.66	53.39
1406	NASDAQ	NBIX	Mon, Dec 24, 2001	52.99	54.06	52.55	53.46
1405	NASDAQ	NBIX	Fri, Dec 21, 2001	50.02	53.03	50.00	53.00
1404	NASDAQ	NBIX	Thu, Dec 20, 2001	51.60	51.60	49.30	49.99
1403	NASDAQ	NBIX	Wed, Dec 19, 2001	52.30	52.30	50.30	51.65
1402	NASDAQ	NBIX	Tue, Dec 18, 2001	52.34	53.23	51.31	52.45
1401	NASDAQ	NBIX	Mon, Dec 17, 2001	49.61	52.83	49.50	52.83
1400	NASDAQ	NBIX	Fri, Dec 14, 2001	46.56	50.07	46.56	49.55
1399	NASDAQ	NBIX	Thu, Dec 13, 2001	46.04	47.25	44.30	46.05
1398	NASDAQ	NBIX	Wed, Dec 12, 2001	49.09	49.09	45.79	46.08
1397	NASDAQ	NBIX	Tue, Dec 11, 2001	47.36	49.05	47.20	48.98
1396	NASDAQ	NBIX	Mon, Dec 10, 2001	49.26	49.49	47.29	47.55
1395	NASDAQ	NBIX	Fri, Dec 7, 2001	50.44	50.44	49.06	49.36
1394	NASDAQ	NBIX	Thu, Dec 6, 2001	49.15	50.49	48.55	50.40
1393	NASDAQ	NBIX	Wed, Dec 5, 2001	49.95	50.59	48.80	49.69
1392	NASDAQ	NBIX	Tue, Dec 4, 2001	47.80	49.94	47.79	49.70
1391	NASDAQ	NBIX	Mon, Dec 3, 2001	47.45	48.48	46.65	47.34
1390	NASDAQ	NBIX	Fri, Nov 30, 2001	47.92	48.15	47.00	47.59
1389	NASDAQ	NBIX	Thu, Nov 29, 2001	45.70	48.50	45.15	48.00
1388	NASDAQ	NBIX	Wed, Nov 28, 2001	44.42	46.72	44.00	45.85
1387	NASDAQ	NBIX	Tue, Nov 27, 2001	48.00	48.62	44.65	44.97
1386	NASDAQ	NBIX	Mon, Nov 26, 2001	48.20	48.37	47.40	48.03
1385	NASDAQ	NBIX	Fri, Nov 23, 2001	47.74	48.90	47.25	47.90
1384	NASDAQ	NBIX	Wed, Nov 21, 2001	45.50	48.20	45.34	47.94
1383	NASDAQ	NBIX	Tue, Nov 20, 2001	43.90	46.20	43.33	45.48
1382	NASDAQ	NBIX	Mon, Nov 19, 2001	41.66	44.07	41.50	43.61
1381	NASDAQ	NBIX	Fri, Nov 16, 2001	41.97	42.28	40.95	41.60
1380	NASDAQ	NBIX	Thu, Nov 15, 2001	42.30	43.99	41.14	41.98
1379	NASDAQ	NBIX	Wed, Nov 14, 2001	42.74	43.04	42.00	42.41
1378	NASDAQ	NBIX	Tue, Nov 13, 2001	41.64	43.42	41.27	42.80
1377	NASDAQ	NBIX	Mon, Nov 12, 2001	40.97	43.15	40.20	43.15
1376	NASDAQ	NBIX	Fri, Nov 9, 2001	40.70	41.20	40.30	40.89
1375	NASDAQ	NBIX	Thu, Nov 8, 2001	40.84	41.69	40.60	41.16
1374	NASDAQ	NBIX	Wed, Nov 7, 2001	41.07	42.35	40.00	40.70
1373	NASDAQ	NBIX	Tue, Nov 6, 2001	40.70	41.38	39.90	41.20
1372	NASDAQ	NBIX	Mon, Nov 5, 2001	41.11	41.64	40.11	40.26
1371	NASDAQ	NBIX	Fri, Nov 2, 2001	43.42	43.65	39.86	39.92
1370	NASDAQ	NBIX	Thu, Nov 1, 2001	42.00	43.52	41.76	43.42
1369	NASDAQ	NBIX	Wed, Oct 31, 2001	42.45	43.26	42.06	42.07
1368	NASDAQ	NBIX	Tue, Oct 30, 2001	42.38	43.10	40.92	42.01
1367	NASDAQ	NBIX	Mon, Oct 29, 2001	44.36	44.97	41.90	42.11
1366	NASDAQ	NBIX	Fri, Oct 26, 2001	40.34	45.11	40.22	44.60
1365	NASDAQ	NBIX	Thu, Oct 25, 2001	38.74	42.00	37.79	40.40
1364	NASDAQ	NBIX	Wed, Oct 24, 2001	39.29	39.29	38.20	39.00
1363	NASDAQ	NBIX	Tue, Oct 23, 2001	40.77	41.15	39.30	39.40
1362	NASDAQ	NBIX	Mon, Oct 22, 2001	39.25	41.25	39.25	41.25
1361	NASDAQ	NBIX	Fri, Oct 19, 2001	38.39	39.50	37.95	39.48
1360	NASDAQ	NBIX	Thu, Oct 18, 2001	37.26	38.54	36.51	38.32
1359	NASDAQ	NBIX	Wed, Oct 17, 2001	38.80	38.80	37.03	37.03
1358	NASDAQ	NBIX	Tue, Oct 16, 2001	36.86	38.81	36.86	38.75
1357	NASDAQ	NBIX	Mon, Oct 15, 2001	36.60	37.20	35.85	37.00
1356	NASDAQ	NBIX	Fri, Oct 12, 2001	35.11	36.50	34.91	36.30
1355	NASDAQ	NBIX	Thu, Oct 11, 2001	33.92	35.90	33.92	35.46
1354	NASDAQ	NBIX	Wed, Oct 10, 2001	31.05	33.72	30.36	33.70
1353	NASDAQ	NBIX	Tue, Oct 9, 2001	31.60	31.95	30.96	31.47
1352	NASDAQ	NBIX	Mon, Oct 8, 2001	32.56	32.61	31.11	31.57
1351	NASDAQ	NBIX	Fri, Oct 5, 2001	32.10	33.00	31.50	33.00
1350	NASDAQ	NBIX	Thu, Oct 4, 2001	34.09	34.27	31.91	32.11
1349	NASDAQ	NBIX	Wed, Oct 3, 2001	32.72	34.40	32.72	34.10
1348	NASDAQ	NBIX	Tue, Oct 2, 2001	32.83	33.20	32.58	33.04
1347	NASDAQ	NBIX	Mon, Oct 1, 2001	33.50	34.00	31.73	32.83
1346	NASDAQ	NBIX	Fri, Sep 28, 2001	31.15	33.39	31.15	32.02
1345	NASDAQ	NBIX	Thu, Sep 27, 2001	29.40	31.20	28.82	31.12
1344	NASDAQ	NBIX	Wed, Sep 26, 2001	30.05	30.05	28.96	29.35
1343	NASDAQ	NBIX	Tue, Sep 25, 2001	30.04	30.20	29.66	30.05
1342	NASDAQ	NBIX	Mon, Sep 24, 2001	30.18	30.59	29.60	29.97
1341	NASDAQ	NBIX	Fri, Sep 21, 2001	29.80	30.15	28.57	30.03
1340	NASDAQ	NBIX	Thu, Sep 20, 2001	29.90	31.25	29.48	30.90
1339	NASDAQ	NBIX	Wed, Sep 19, 2001	30.56	31.63	27.93	30.04
1338	NASDAQ	NBIX	Tue, Sep 18, 2001	34.12	34.20	30.40	30.60
1337	NASDAQ	NBIX	Mon, Sep 17, 2001	37.52	37.52	33.89	34.10
1336	NASDAQ	NBIX	Mon, Sep 10, 2001	38.35	38.40	37.55	37.87
1335	NASDAQ	NBIX	Fri, Sep 7, 2001	38.08	38.71	37.36	38.14
1334	NASDAQ	NBIX	Thu, Sep 6, 2001	37.95	38.74	37.73	38.10
1333	NASDAQ	NBIX	Wed, Sep 5, 2001	39.56	40.00	37.85	38.20
1332	NASDAQ	NBIX	Tue, Sep 4, 2001	39.33	40.71	39.15	39.73
1331	NASDAQ	NBIX	Fri, Aug 31, 2001	39.00	40.20	38.21	39.33
1330	NASDAQ	NBIX	Thu, Aug 30, 2001	39.09	40.00	38.35	38.91
1329	NASDAQ	NBIX	Wed, Aug 29, 2001	38.67	39.07	38.40	38.93
1328	NASDAQ	NBIX	Tue, Aug 28, 2001	39.30	39.55	38.17	38.74
1327	NASDAQ	NBIX	Mon, Aug 27, 2001	37.51	38.50	37.51	38.20
1326	NASDAQ	NBIX	Fri, Aug 24, 2001	36.27	37.90	36.18	37.45
1325	NASDAQ	NBIX	Thu, Aug 23, 2001	35.60	36.41	35.40	36.40
1324	NASDAQ	NBIX	Wed, Aug 22, 2001	35.22	36.08	33.75	35.75
1323	NASDAQ	NBIX	Tue, Aug 21, 2001	35.01	36.53	34.38	34.38
1322	NASDAQ	NBIX	Mon, Aug 20, 2001	34.09	34.98	33.70	34.98
1321	NASDAQ	NBIX	Fri, Aug 17, 2001	34.50	35.00	34.25	34.30
1320	NASDAQ	NBIX	Thu, Aug 16, 2001	33.00	35.11	33.00	34.66
1319	NASDAQ	NBIX	Wed, Aug 15, 2001	34.03	34.50	32.85	33.20
1318	NASDAQ	NBIX	Tue, Aug 14, 2001	33.00	35.00	33.00	34.50
1317	NASDAQ	NBIX	Mon, Aug 13, 2001	33.25	33.59	33.00	33.48
1316	NASDAQ	NBIX	Fri, Aug 10, 2001	33.09	33.75	32.86	33.50
1315	NASDAQ	NBIX	Thu, Aug 9, 2001	34.00	34.25	33.08	33.09
1314	NASDAQ	NBIX	Wed, Aug 8, 2001	33.75	34.50	33.26	33.80
1313	NASDAQ	NBIX	Tue, Aug 7, 2001	33.25	33.75	33.00	33.29
1312	NASDAQ	NBIX	Mon, Aug 6, 2001	32.65	34.15	32.65	33.62
1311	NASDAQ	NBIX	Fri, Aug 3, 2001	33.25	33.52	32.44	33.36
1310	NASDAQ	NBIX	Thu, Aug 2, 2001	32.79	33.52	32.79	33.27
1309	NASDAQ	NBIX	Wed, Aug 1, 2001	33.80	34.05	31.94	32.80
1308	NASDAQ	NBIX	Tue, Jul 31, 2001	33.75	34.80	33.65	33.80
1307	NASDAQ	NBIX	Mon, Jul 30, 2001	34.40	34.59	33.05	33.51
1306	NASDAQ	NBIX	Fri, Jul 27, 2001	34.82	35.50	34.35	34.40
1305	NASDAQ	NBIX	Thu, Jul 26, 2001	34.03	34.82	34.03	34.58
1304	NASDAQ	NBIX	Wed, Jul 25, 2001	32.78	34.15	32.77	34.10
1303	NASDAQ	NBIX	Tue, Jul 24, 2001	35.29	35.49	32.77	32.77
1302	NASDAQ	NBIX	Mon, Jul 23, 2001	35.67	36.00	34.45	34.45
1301	NASDAQ	NBIX	Fri, Jul 20, 2001	35.72	36.10	35.34	35.85
1300	NASDAQ	NBIX	Thu, Jul 19, 2001	37.75	38.10	35.73	36.15
1299	NASDAQ	NBIX	Wed, Jul 18, 2001	37.53	38.10	37.15	37.71
1298	NASDAQ	NBIX	Tue, Jul 17, 2001	36.55	38.00	36.50	37.75
1297	NASDAQ	NBIX	Mon, Jul 16, 2001	36.03	36.83	35.71	36.35
1296	NASDAQ	NBIX	Fri, Jul 13, 2001	35.78	36.54	35.72	36.05
1295	NASDAQ	NBIX	Thu, Jul 12, 2001	36.60	36.60	35.85	36.09
1294	NASDAQ	NBIX	Wed, Jul 11, 2001	38.00	38.01	35.90	36.00
1293	NASDAQ	NBIX	Tue, Jul 10, 2001	37.75	38.30	37.65	37.90
1292	NASDAQ	NBIX	Mon, Jul 9, 2001	37.04	37.27	36.05	37.15
1291	NASDAQ	NBIX	Fri, Jul 6, 2001	37.40	37.40	35.72	36.60
1290	NASDAQ	NBIX	Thu, Jul 5, 2001	38.94	39.15	37.50	37.50
1289	NASDAQ	NBIX	Tue, Jul 3, 2001	38.86	39.07	38.48	38.90
1288	NASDAQ	NBIX	Mon, Jul 2, 2001	39.07	39.40	38.50	38.65
1287	NASDAQ	NBIX	Fri, Jun 29, 2001	37.79	39.99	37.79	39.99
1286	NASDAQ	NBIX	Thu, Jun 28, 2001	36.75	38.20	36.75	37.80
1285	NASDAQ	NBIX	Wed, Jun 27, 2001	36.98	37.30	36.30	36.88
1284	NASDAQ	NBIX	Tue, Jun 26, 2001	36.70	38.00	36.43	36.50
1283	NASDAQ	NBIX	Mon, Jun 25, 2001	36.43	37.00	36.06	36.52
1282	NASDAQ	NBIX	Fri, Jun 22, 2001	37.96	38.38	36.40	36.42
1281	NASDAQ	NBIX	Thu, Jun 21, 2001	38.15	38.62	37.25	37.96
1280	NASDAQ	NBIX	Wed, Jun 20, 2001	35.95	39.45	35.95	38.44
1279	NASDAQ	NBIX	Tue, Jun 19, 2001	36.31	37.51	35.90	36.25
1278	NASDAQ	NBIX	Mon, Jun 18, 2001	36.63	37.15	35.90	35.90
1277	NASDAQ	NBIX	Fri, Jun 15, 2001	33.29	34.85	32.07	34.42
1276	NASDAQ	NBIX	Thu, Jun 14, 2001	34.15	34.15	32.07	32.37
1275	NASDAQ	NBIX	Wed, Jun 13, 2001	33.59	35.09	33.59	34.34
1274	NASDAQ	NBIX	Tue, Jun 12, 2001	34.10	34.15	31.52	33.59
1273	NASDAQ	NBIX	Mon, Jun 11, 2001	36.23	36.28	32.95	34.32
1272	NASDAQ	NBIX	Fri, Jun 8, 2001	36.96	37.23	36.20	36.30
1271	NASDAQ	NBIX	Thu, Jun 7, 2001	36.60	37.23	36.60	36.96
1270	NASDAQ	NBIX	Wed, Jun 6, 2001	38.35	38.35	36.75	37.12
1269	NASDAQ	NBIX	Tue, Jun 5, 2001	36.50	38.33	36.50	38.05
1268	NASDAQ	NBIX	Mon, Jun 4, 2001	36.20	36.45	35.90	36.25
1267	NASDAQ	NBIX	Fri, Jun 1, 2001	36.43	36.99	35.12	36.03
1266	NASDAQ	NBIX	Thu, May 31, 2001	35.00	38.00	34.81	36.40
1265	NASDAQ	NBIX	Wed, May 30, 2001	35.81	36.34	34.15	34.73
1264	NASDAQ	NBIX	Tue, May 29, 2001	36.61	36.73	35.89	36.33
1263	NASDAQ	NBIX	Fri, May 25, 2001	36.90	37.06	36.50	36.70
1262	NASDAQ	NBIX	Thu, May 24, 2001	35.20	37.82	34.91	37.15
1261	NASDAQ	NBIX	Wed, May 23, 2001	35.86	36.89	34.81	35.14
1260	NASDAQ	NBIX	Tue, May 22, 2001	38.80	38.80	35.50	35.90
1259	NASDAQ	NBIX	Mon, May 21, 2001	34.82	38.95	34.00	38.03
1258	NASDAQ	NBIX	Fri, May 18, 2001	32.10	32.27	31.42	31.44
1257	NASDAQ	NBIX	Thu, May 17, 2001	29.49	32.80	29.37	32.71
1256	NASDAQ	NBIX	Wed, May 16, 2001	29.25	30.38	29.13	29.83
1255	NASDAQ	NBIX	Tue, May 15, 2001	27.73	29.59	27.58	29.25
1254	NASDAQ	NBIX	Mon, May 14, 2001	29.00	29.30	27.22	27.60
1253	NASDAQ	NBIX	Fri, May 11, 2001	29.81	29.81	28.17	28.99
1252	NASDAQ	NBIX	Thu, May 10, 2001	28.17	30.05	28.17	29.80
1251	NASDAQ	NBIX	Wed, May 9, 2001	29.84	29.84	28.36	28.75
1250	NASDAQ	NBIX	Tue, May 8, 2001	28.50	29.87	27.92	29.84
1249	NASDAQ	NBIX	Mon, May 7, 2001	27.73	28.78	27.05	28.30
1248	NASDAQ	NBIX	Fri, May 4, 2001	25.90	27.75	25.64	27.53
1247	NASDAQ	NBIX	Thu, May 3, 2001	26.95	27.05	25.96	26.00
1246	NASDAQ	NBIX	Wed, May 2, 2001	26.13	28.09	25.68	27.35
1245	NASDAQ	NBIX	Tue, May 1, 2001	25.00	26.21	24.89	26.21
1244	NASDAQ	NBIX	Mon, Apr 30, 2001	25.81	26.01	24.83	25.35
1243	NASDAQ	NBIX	Fri, Apr 27, 2001	24.00	24.99	23.72	24.17
1242	NASDAQ	NBIX	Thu, Apr 26, 2001	22.99	24.87	21.85	23.93
1241	NASDAQ	NBIX	Wed, Apr 25, 2001	21.78	23.75	20.10	23.02
1240	NASDAQ	NBIX	Tue, Apr 24, 2001	20.86	22.25	20.70	21.70
1239	NASDAQ	NBIX	Mon, Apr 23, 2001	22.51	22.51	21.00	21.39
1238	NASDAQ	NBIX	Fri, Apr 20, 2001	23.25	23.61	22.52	22.55
1237	NASDAQ	NBIX	Thu, Apr 19, 2001	24.50	24.50	22.77	23.61
1236	NASDAQ	NBIX	Wed, Apr 18, 2001	23.16	25.00	23.05	24.33
1235	NASDAQ	NBIX	Tue, Apr 17, 2001	22.57	23.32	21.75	23.32
1234	NASDAQ	NBIX	Mon, Apr 16, 2001	21.70	22.32	21.03	21.86
1233	NASDAQ	NBIX	Thu, Apr 12, 2001	21.00	22.60	20.36	22.40
1232	NASDAQ	NBIX	Wed, Apr 11, 2001	22.25	22.70	20.80	20.88
1231	NASDAQ	NBIX	Tue, Apr 10, 2001	20.00	21.89	20.00	21.53
1230	NASDAQ	NBIX	Mon, Apr 9, 2001	18.99	20.45	18.74	19.88
1229	NASDAQ	NBIX	Fri, Apr 6, 2001	20.13	20.56	18.00	18.63
1228	NASDAQ	NBIX	Thu, Apr 5, 2001	18.38	20.88	18.31	20.50
1227	NASDAQ	NBIX	Wed, Apr 4, 2001	17.88	18.88	17.81	18.25
1226	NASDAQ	NBIX	Tue, Apr 3, 2001	19.50	19.50	16.75	17.75
1225	NASDAQ	NBIX	Mon, Apr 2, 2001	20.56	20.56	19.63	19.75
1224	NASDAQ	NBIX	Fri, Mar 30, 2001	19.30	20.63	19.13	20.63
1223	NASDAQ	NBIX	Thu, Mar 29, 2001	19.44	19.88	19.09	19.38
1222	NASDAQ	NBIX	Wed, Mar 28, 2001	19.19	19.63	19.06	19.50
1221	NASDAQ	NBIX	Tue, Mar 27, 2001	18.44	20.13	17.50	19.69
1220	NASDAQ	NBIX	Mon, Mar 26, 2001	17.50	19.00	17.38	18.63
1219	NASDAQ	NBIX	Fri, Mar 23, 2001	16.13	18.56	15.94	17.44
1218	NASDAQ	NBIX	Thu, Mar 22, 2001	15.56	15.94	14.25	15.81
1217	NASDAQ	NBIX	Wed, Mar 21, 2001	15.56	15.94	14.94	15.75
1216	NASDAQ	NBIX	Tue, Mar 20, 2001	17.19	17.25	15.75	15.94
1215	NASDAQ	NBIX	Mon, Mar 19, 2001	15.75	17.38	15.75	17.38
1214	NASDAQ	NBIX	Fri, Mar 16, 2001	16.56	16.94	15.25	16.00
1213	NASDAQ	NBIX	Thu, Mar 15, 2001	15.88	17.00	15.88	16.44
1212	NASDAQ	NBIX	Wed, Mar 14, 2001	15.56	15.88	14.75	15.63
1211	NASDAQ	NBIX	Tue, Mar 13, 2001	15.27	16.50	15.25	16.00
1210	NASDAQ	NBIX	Mon, Mar 12, 2001	14.94	16.13	14.63	15.38
1209	NASDAQ	NBIX	Fri, Mar 9, 2001	17.63	17.67	16.81	17.00
1208	NASDAQ	NBIX	Thu, Mar 8, 2001	18.78	19.00	17.50	17.50
1207	NASDAQ	NBIX	Wed, Mar 7, 2001	20.48	20.50	17.69	18.00
1206	NASDAQ	NBIX	Tue, Mar 6, 2001	20.69	21.50	20.13	20.38
1205	NASDAQ	NBIX	Mon, Mar 5, 2001	21.61	22.00	20.63	20.69
1204	NASDAQ	NBIX	Fri, Mar 2, 2001	21.25	22.75	21.06	21.88
1203	NASDAQ	NBIX	Thu, Mar 1, 2001	21.88	21.94	21.06	21.38
1202	NASDAQ	NBIX	Wed, Feb 28, 2001	22.94	24.00	21.50	21.81
1201	NASDAQ	NBIX	Tue, Feb 27, 2001	25.56	25.63	23.00	23.25
1200	NASDAQ	NBIX	Mon, Feb 26, 2001	23.22	26.19	22.63	25.75
1199	NASDAQ	NBIX	Fri, Feb 23, 2001	20.83	23.44	20.50	23.06
1198	NASDAQ	NBIX	Thu, Feb 22, 2001	22.00	22.00	20.38	21.75
1197	NASDAQ	NBIX	Wed, Feb 21, 2001	22.88	24.38	21.88	21.88
1196	NASDAQ	NBIX	Tue, Feb 20, 2001	24.38	24.44	21.63	23.13
1195	NASDAQ	NBIX	Fri, Feb 16, 2001	23.83	24.69	23.63	24.00
1194	NASDAQ	NBIX	Thu, Feb 15, 2001	24.14	25.50	24.13	25.00
1193	NASDAQ	NBIX	Wed, Feb 14, 2001	25.56	25.63	23.25	24.13
1192	NASDAQ	NBIX	Tue, Feb 13, 2001	26.06	26.75	25.50	25.56
1191	NASDAQ	NBIX	Mon, Feb 12, 2001	26.06	26.69	25.69	26.31
1190	NASDAQ	NBIX	Fri, Feb 9, 2001	25.69	26.25	25.63	25.94
1189	NASDAQ	NBIX	Thu, Feb 8, 2001	26.09	26.69	25.88	25.88
1188	NASDAQ	NBIX	Wed, Feb 7, 2001	26.64	27.00	25.53	26.06
1187	NASDAQ	NBIX	Tue, Feb 6, 2001	25.31	27.19	25.13	27.19
1186	NASDAQ	NBIX	Mon, Feb 5, 2001	28.33	28.44	25.75	26.06
1185	NASDAQ	NBIX	Fri, Feb 2, 2001	31.00	31.50	28.38	29.05
1184	NASDAQ	NBIX	Thu, Feb 1, 2001	32.63	32.75	30.50	31.00
1183	NASDAQ	NBIX	Wed, Jan 31, 2001	33.44	33.88	32.63	32.63
1182	NASDAQ	NBIX	Tue, Jan 30, 2001	35.14	36.50	33.00	33.94
1181	NASDAQ	NBIX	Mon, Jan 29, 2001	33.25	35.94	32.25	35.94
1180	NASDAQ	NBIX	Fri, Jan 26, 2001	33.31	34.69	32.44	34.50
1179	NASDAQ	NBIX	Thu, Jan 25, 2001	33.00	33.63	31.69	33.47
1178	NASDAQ	NBIX	Wed, Jan 24, 2001	31.94	34.13	30.81	34.00
1177	NASDAQ	NBIX	Tue, Jan 23, 2001	28.98	31.88	28.38	31.81
1176	NASDAQ	NBIX	Mon, Jan 22, 2001	31.38	32.56	28.50	29.00
1175	NASDAQ	NBIX	Fri, Jan 19, 2001	32.25	32.75	31.25	31.44
1174	NASDAQ	NBIX	Thu, Jan 18, 2001	30.31	32.44	29.75	32.25
1173	NASDAQ	NBIX	Wed, Jan 17, 2001	35.58	36.25	29.88	30.63
1172	NASDAQ	NBIX	Tue, Jan 16, 2001	30.69	36.00	29.94	35.56
1171	NASDAQ	NBIX	Fri, Jan 12, 2001	29.38	31.00	27.63	30.64
1170	NASDAQ	NBIX	Thu, Jan 11, 2001	28.38	30.88	28.38	30.19
1169	NASDAQ	NBIX	Wed, Jan 10, 2001	26.00	29.00	25.94	29.00
1168	NASDAQ	NBIX	Tue, Jan 9, 2001	25.31	27.50	24.50	26.75
1167	NASDAQ	NBIX	Mon, Jan 8, 2001	24.75	27.13	23.88	24.44
1166	NASDAQ	NBIX	Fri, Jan 5, 2001	29.00	29.02	23.38	24.94
1165	NASDAQ	NBIX	Thu, Jan 4, 2001	31.00	33.06	30.44	30.44
1164	NASDAQ	NBIX	Wed, Jan 3, 2001	31.38	35.25	31.38	33.27
1163	NASDAQ	NBIX	Tue, Jan 2, 2001	33.48	33.63	31.63	32.19
1162	NASDAQ	NBIX	Fri, Dec 29, 2000	35.13	35.50	32.19	33.13
1161	NASDAQ	NBIX	Thu, Dec 28, 2000	34.50	36.38	33.63	36.19
1160	NASDAQ	NBIX	Wed, Dec 27, 2000	31.63	35.00	31.63	35.00
1159	NASDAQ	NBIX	Tue, Dec 26, 2000	30.88	32.75	30.75	32.50
1158	NASDAQ	NBIX	Fri, Dec 22, 2000	32.00	32.63	30.56	32.13
1157	NASDAQ	NBIX	Thu, Dec 21, 2000	29.25	31.75	28.00	30.81
1156	NASDAQ	NBIX	Wed, Dec 20, 2000	28.41	29.69	27.50	29.25
1155	NASDAQ	NBIX	Tue, Dec 19, 2000	32.06	33.75	31.50	31.63
1154	NASDAQ	NBIX	Mon, Dec 18, 2000	31.50	33.13	31.06	31.75
1153	NASDAQ	NBIX	Fri, Dec 15, 2000	30.38	33.00	29.50	31.69
1152	NASDAQ	NBIX	Thu, Dec 14, 2000	31.38	31.63	30.50	30.81
1151	NASDAQ	NBIX	Wed, Dec 13, 2000	31.14	32.25	30.94	31.69
1150	NASDAQ	NBIX	Tue, Dec 12, 2000	31.75	32.00	30.50	31.88
1149	NASDAQ	NBIX	Mon, Dec 11, 2000	30.25	32.50	28.75	32.31
1148	NASDAQ	NBIX	Fri, Dec 8, 2000	29.61	30.88	28.56	29.63
1147	NASDAQ	NBIX	Thu, Dec 7, 2000	28.28	29.00	25.50	28.13
1146	NASDAQ	NBIX	Wed, Dec 6, 2000	32.13	32.63	28.44	28.88
1145	NASDAQ	NBIX	Tue, Dec 5, 2000	30.50	30.63	29.25	30.25
1144	NASDAQ	NBIX	Mon, Dec 4, 2000	31.31	31.38	29.31	29.31
1143	NASDAQ	NBIX	Fri, Dec 1, 2000	28.88	31.44	28.88	31.38
1142	NASDAQ	NBIX	Thu, Nov 30, 2000	30.00	30.02	28.50	29.06
1141	NASDAQ	NBIX	Wed, Nov 29, 2000	33.81	34.00	30.00	30.61
1140	NASDAQ	NBIX	Tue, Nov 28, 2000	34.75	35.31	32.63	33.25
1139	NASDAQ	NBIX	Mon, Nov 27, 2000	33.13	35.38	33.00	34.44
1138	NASDAQ	NBIX	Fri, Nov 24, 2000	32.83	33.19	32.75	33.19
1137	NASDAQ	NBIX	Wed, Nov 22, 2000	31.88	33.50	31.88	32.88
1136	NASDAQ	NBIX	Tue, Nov 21, 2000	35.59	35.59	32.00	33.13
1135	NASDAQ	NBIX	Mon, Nov 20, 2000	36.39	36.63	34.00	35.38
1134	NASDAQ	NBIX	Fri, Nov 17, 2000	36.91	37.44	35.75	36.44
1133	NASDAQ	NBIX	Thu, Nov 16, 2000	36.02	38.75	36.00	36.38
1132	NASDAQ	NBIX	Wed, Nov 15, 2000	36.00	37.81	35.00	36.75
1131	NASDAQ	NBIX	Tue, Nov 14, 2000	34.98	36.13	34.88	35.44
1130	NASDAQ	NBIX	Mon, Nov 13, 2000	39.00	39.44	31.38	35.00
1129	NASDAQ	NBIX	Fri, Nov 10, 2000	38.25	40.00	37.50	39.88
1128	NASDAQ	NBIX	Thu, Nov 9, 2000	37.00	41.75	37.00	41.50
1127	NASDAQ	NBIX	Wed, Nov 8, 2000	42.11	43.69	39.00	39.00
1126	NASDAQ	NBIX	Tue, Nov 7, 2000	42.13	43.50	41.75	42.13
1125	NASDAQ	NBIX	Mon, Nov 6, 2000	43.19	44.88	42.50	42.56
1124	NASDAQ	NBIX	Fri, Nov 3, 2000	40.97	42.94	40.27	42.50
1123	NASDAQ	NBIX	Thu, Nov 2, 2000	37.55	41.88	37.50	41.75
1122	NASDAQ	NBIX	Wed, Nov 1, 2000	38.75	39.00	36.69	37.56
1121	NASDAQ	NBIX	Tue, Oct 31, 2000	34.19	38.75	34.19	38.75
1120	NASDAQ	NBIX	Mon, Oct 30, 2000	36.27	36.63	34.25	35.50
1119	NASDAQ	NBIX	Fri, Oct 27, 2000	39.38	39.50	36.25	36.44
1118	NASDAQ	NBIX	Thu, Oct 26, 2000	35.98	38.50	34.75	38.50
1117	NASDAQ	NBIX	Wed, Oct 25, 2000	38.88	39.25	34.75	35.00
1116	NASDAQ	NBIX	Tue, Oct 24, 2000	39.44	41.50	39.00	39.00
1115	NASDAQ	NBIX	Mon, Oct 23, 2000	38.86	39.25	36.38	39.19
1114	NASDAQ	NBIX	Fri, Oct 20, 2000	39.48	39.50	37.88	38.86
1113	NASDAQ	NBIX	Thu, Oct 19, 2000	37.63	39.25	37.25	38.81
1112	NASDAQ	NBIX	Wed, Oct 18, 2000	38.25	39.34	36.13	36.38
1111	NASDAQ	NBIX	Tue, Oct 17, 2000	38.56	39.31	37.06	38.50
1110	NASDAQ	NBIX	Mon, Oct 16, 2000	36.63	40.63	36.63	38.56
1109	NASDAQ	NBIX	Fri, Oct 13, 2000	31.94	36.88	31.75	36.81
1108	NASDAQ	NBIX	Thu, Oct 12, 2000	37.08	37.08	35.13	36.13
1107	NASDAQ	NBIX	Wed, Oct 11, 2000	37.06	38.06	35.69	36.88
1106	NASDAQ	NBIX	Tue, Oct 10, 2000	36.64	38.27	36.13	37.19
1105	NASDAQ	NBIX	Mon, Oct 9, 2000	39.44	39.50	36.44	37.13
1104	NASDAQ	NBIX	Fri, Oct 6, 2000	39.88	39.88	36.75	38.38
1103	NASDAQ	NBIX	Thu, Oct 5, 2000	37.94	41.50	37.69	39.00
1102	NASDAQ	NBIX	Wed, Oct 4, 2000	38.25	39.31	33.56	38.38
1101	NASDAQ	NBIX	Tue, Oct 3, 2000	41.88	42.25	38.56	38.56
1100	NASDAQ	NBIX	Mon, Oct 2, 2000	44.34	44.44	39.50	42.00
1099	NASDAQ	NBIX	Fri, Sep 29, 2000	44.16	45.13	41.94	45.00
1098	NASDAQ	NBIX	Thu, Sep 28, 2000	42.38	44.88	40.50	44.25
1097	NASDAQ	NBIX	Wed, Sep 27, 2000	39.75	43.75	39.75	42.00
1096	NASDAQ	NBIX	Tue, Sep 26, 2000	43.13	43.50	38.50	41.13
1095	NASDAQ	NBIX	Mon, Sep 25, 2000	43.25	44.06	43.00	43.00
1094	NASDAQ	NBIX	Fri, Sep 22, 2000	40.13	44.06	39.88	44.00
1093	NASDAQ	NBIX	Thu, Sep 21, 2000	44.81	44.81	40.63	44.25
1092	NASDAQ	NBIX	Wed, Sep 20, 2000	43.13	46.00	43.00	44.81
1091	NASDAQ	NBIX	Tue, Sep 19, 2000	42.94	43.81	42.88	43.63
1090	NASDAQ	NBIX	Mon, Sep 18, 2000	44.44	44.50	42.50	43.44
1089	NASDAQ	NBIX	Fri, Sep 15, 2000	43.53	45.00	43.50	44.25
1088	NASDAQ	NBIX	Thu, Sep 14, 2000	41.81	44.88	41.81	44.75
1087	NASDAQ	NBIX	Wed, Sep 13, 2000	41.44	42.38	40.25	42.38
1086	NASDAQ	NBIX	Tue, Sep 12, 2000	41.38	42.00	40.88	42.00
1085	NASDAQ	NBIX	Mon, Sep 11, 2000	41.53	42.00	40.75	41.19
1084	NASDAQ	NBIX	Fri, Sep 8, 2000	41.00	43.81	41.00	41.06
1083	NASDAQ	NBIX	Thu, Sep 7, 2000	42.25	42.25	41.25	42.00
1082	NASDAQ	NBIX	Wed, Sep 6, 2000	41.44	42.28	40.63	41.38
1081	NASDAQ	NBIX	Tue, Sep 5, 2000	39.56	42.00	38.13	41.38
1080	NASDAQ	NBIX	Fri, Sep 1, 2000	40.91	42.38	40.81	41.06
1079	NASDAQ	NBIX	Thu, Aug 31, 2000	38.31	41.38	38.31	41.38
1078	NASDAQ	NBIX	Wed, Aug 30, 2000	37.13	38.13	36.81	37.94
1077	NASDAQ	NBIX	Tue, Aug 29, 2000	36.78	37.50	36.75	37.00
1076	NASDAQ	NBIX	Mon, Aug 28, 2000	39.00	39.63	36.25	36.27
1075	NASDAQ	NBIX	Fri, Aug 25, 2000	35.00	38.63	35.00	38.63
1074	NASDAQ	NBIX	Thu, Aug 24, 2000	34.59	36.50	34.50	35.50
1073	NASDAQ	NBIX	Wed, Aug 23, 2000	32.09	35.31	31.75	34.81
1072	NASDAQ	NBIX	Tue, Aug 22, 2000	32.00	33.13	31.06	32.88
1071	NASDAQ	NBIX	Mon, Aug 21, 2000	30.91	31.75	30.50	31.31
1070	NASDAQ	NBIX	Fri, Aug 18, 2000	31.38	31.88	30.89	31.25
1069	NASDAQ	NBIX	Thu, Aug 17, 2000	31.38	33.75	30.88	32.81
1068	NASDAQ	NBIX	Wed, Aug 16, 2000	34.00	34.00	31.31	32.50
1067	NASDAQ	NBIX	Tue, Aug 15, 2000	34.13	35.00	33.13	33.89
1066	NASDAQ	NBIX	Mon, Aug 14, 2000	34.13	34.94	33.13	34.94
1065	NASDAQ	NBIX	Fri, Aug 11, 2000	34.81	35.63	34.00	35.25
1064	NASDAQ	NBIX	Thu, Aug 10, 2000	35.63	35.88	33.75	35.25
1063	NASDAQ	NBIX	Wed, Aug 9, 2000	32.63	36.38	30.63	35.88
1062	NASDAQ	NBIX	Tue, Aug 8, 2000	32.25	32.88	31.56	32.50
1061	NASDAQ	NBIX	Mon, Aug 7, 2000	32.00	33.00	30.75	32.00
1060	NASDAQ	NBIX	Fri, Aug 4, 2000	31.75	32.81	31.75	32.38
1059	NASDAQ	NBIX	Thu, Aug 3, 2000	32.13	32.88	31.63	32.50
1058	NASDAQ	NBIX	Wed, Aug 2, 2000	32.88	33.63	31.00	32.50
1057	NASDAQ	NBIX	Tue, Aug 1, 2000	32.00	33.25	31.63	32.00
1056	NASDAQ	NBIX	Mon, Jul 31, 2000	32.97	33.00	29.13	31.94
1055	NASDAQ	NBIX	Fri, Jul 28, 2000	34.00	34.00	30.00	30.69
1054	NASDAQ	NBIX	Thu, Jul 27, 2000	36.88	36.88	31.75	34.19
1053	NASDAQ	NBIX	Wed, Jul 26, 2000	36.50	37.25	34.00	35.75
1052	NASDAQ	NBIX	Tue, Jul 25, 2000	39.38	39.44	34.44	36.25
1051	NASDAQ	NBIX	Mon, Jul 24, 2000	40.56	41.06	39.00	39.69
1050	NASDAQ	NBIX	Fri, Jul 21, 2000	40.13	41.38	39.38	41.00
1049	NASDAQ	NBIX	Thu, Jul 20, 2000	38.25	40.44	38.25	40.00
1048	NASDAQ	NBIX	Wed, Jul 19, 2000	36.47	38.41	35.44	38.19
1047	NASDAQ	NBIX	Tue, Jul 18, 2000	38.50	38.75	37.13	37.88
1046	NASDAQ	NBIX	Mon, Jul 17, 2000	36.94	38.50	36.75	38.50
1045	NASDAQ	NBIX	Fri, Jul 14, 2000	36.50	37.00	35.94	36.94
1044	NASDAQ	NBIX	Thu, Jul 13, 2000	38.38	38.38	33.94	35.88
1043	NASDAQ	NBIX	Wed, Jul 12, 2000	39.19	39.44	36.88	38.25
1042	NASDAQ	NBIX	Tue, Jul 11, 2000	39.31	39.81	38.75	39.00
1041	NASDAQ	NBIX	Mon, Jul 10, 2000	39.50	42.38	39.06	40.00
1040	NASDAQ	NBIX	Fri, Jul 7, 2000	38.19	40.50	37.50	40.38
1039	NASDAQ	NBIX	Thu, Jul 6, 2000	35.75	38.75	35.63	38.19
1038	NASDAQ	NBIX	Wed, Jul 5, 2000	36.94	36.94	35.25	35.75
1037	NASDAQ	NBIX	Mon, Jul 3, 2000	35.00	36.25	33.13	36.19
1036	NASDAQ	NBIX	Fri, Jun 30, 2000	37.94	39.75	32.50	35.56
1035	NASDAQ	NBIX	Thu, Jun 29, 2000	34.88	38.38	33.13	38.00
1034	NASDAQ	NBIX	Wed, Jun 28, 2000	34.47	35.50	34.44	35.00
1033	NASDAQ	NBIX	Tue, Jun 27, 2000	35.00	35.06	33.00	34.50
1032	NASDAQ	NBIX	Mon, Jun 26, 2000	30.06	35.13	29.00	34.94
1031	NASDAQ	NBIX	Fri, Jun 23, 2000	27.63	30.00	26.00	30.00
1030	NASDAQ	NBIX	Thu, Jun 22, 2000	29.00	29.50	27.00	27.00
1029	NASDAQ	NBIX	Wed, Jun 21, 2000	28.88	29.13	28.13	28.63
1028	NASDAQ	NBIX	Tue, Jun 20, 2000	29.03	30.00	28.50	29.00
1027	NASDAQ	NBIX	Mon, Jun 19, 2000	27.88	29.72	27.13	29.13
1026	NASDAQ	NBIX	Fri, Jun 16, 2000	27.75	28.00	26.63	27.00
1025	NASDAQ	NBIX	Thu, Jun 15, 2000	27.81	28.50	26.63	27.56
1024	NASDAQ	NBIX	Wed, Jun 14, 2000	28.13	28.31	27.63	27.63
1023	NASDAQ	NBIX	Tue, Jun 13, 2000	29.63	29.63	27.63	27.75
1022	NASDAQ	NBIX	Mon, Jun 12, 2000	29.75	29.81	28.00	29.63
1021	NASDAQ	NBIX	Fri, Jun 9, 2000	28.00	30.31	26.44	29.75
1020	NASDAQ	NBIX	Thu, Jun 8, 2000	27.47	27.88	25.63	26.44
1019	NASDAQ	NBIX	Wed, Jun 7, 2000	25.19	27.63	25.02	27.50
1018	NASDAQ	NBIX	Tue, Jun 6, 2000	24.50	27.13	24.38	26.75
1017	NASDAQ	NBIX	Mon, Jun 5, 2000	24.00	25.38	24.00	24.50
1016	NASDAQ	NBIX	Fri, Jun 2, 2000	22.00	25.75	22.00	25.31
1015	NASDAQ	NBIX	Thu, Jun 1, 2000	21.19	22.94	21.00	22.94
1014	NASDAQ	NBIX	Wed, May 31, 2000	20.94	22.19	20.94	21.25
1013	NASDAQ	NBIX	Tue, May 30, 2000	20.94	21.31	20.63	21.25
1012	NASDAQ	NBIX	Fri, May 26, 2000	20.13	21.25	20.13	20.63
1011	NASDAQ	NBIX	Thu, May 25, 2000	21.13	21.75	20.25	21.00
1010	NASDAQ	NBIX	Wed, May 24, 2000	19.94	22.38	19.75	20.50
1009	NASDAQ	NBIX	Tue, May 23, 2000	20.88	20.88	20.13	20.44
1008	NASDAQ	NBIX	Mon, May 22, 2000	21.50	21.50	19.63	20.25
1007	NASDAQ	NBIX	Fri, May 19, 2000	22.13	22.13	21.13	21.50
1006	NASDAQ	NBIX	Thu, May 18, 2000	21.75	22.38	21.00	21.25
1005	NASDAQ	NBIX	Wed, May 17, 2000	23.25	23.75	20.75	21.06
1004	NASDAQ	NBIX	Tue, May 16, 2000	21.34	23.88	20.50	22.81
1003	NASDAQ	NBIX	Mon, May 15, 2000	20.75	22.00	20.25	22.00
1002	NASDAQ	NBIX	Fri, May 12, 2000	20.25	21.25	20.06	20.81
1001	NASDAQ	NBIX	Thu, May 11, 2000	20.50	22.00	20.00	20.50
1000	NASDAQ	NBIX	Wed, May 10, 2000	20.00	20.44	19.75	20.19
999	NASDAQ	NBIX	Tue, May 9, 2000	21.06	22.00	20.00	20.75
998	NASDAQ	NBIX	Mon, May 8, 2000	20.75	21.38	20.19	20.50
997	NASDAQ	NBIX	Fri, May 5, 2000	19.31	21.63	19.00	21.63
996	NASDAQ	NBIX	Thu, May 4, 2000	21.00	21.00	19.38	19.63
995	NASDAQ	NBIX	Wed, May 3, 2000	22.38	22.38	19.25	19.50
994	NASDAQ	NBIX	Tue, May 2, 2000	20.50	22.56	20.00	22.00
993	NASDAQ	NBIX	Mon, May 1, 2000	21.63	22.50	20.13	21.75
992	NASDAQ	NBIX	Fri, Apr 28, 2000	20.00	21.63	18.50	21.25
991	NASDAQ	NBIX	Thu, Apr 27, 2000	20.00	20.00	18.38	18.50
990	NASDAQ	NBIX	Wed, Apr 26, 2000	20.00	21.50	19.75	19.81
989	NASDAQ	NBIX	Tue, Apr 25, 2000	19.06	20.88	18.38	19.75
988	NASDAQ	NBIX	Mon, Apr 24, 2000	19.63	19.63	17.75	18.38
987	NASDAQ	NBIX	Thu, Apr 20, 2000	22.13	22.63	19.75	19.75
986	NASDAQ	NBIX	Wed, Apr 19, 2000	19.88	22.94	19.38	22.00
985	NASDAQ	NBIX	Tue, Apr 18, 2000	16.69	19.63	16.50	19.50
984	NASDAQ	NBIX	Mon, Apr 17, 2000	15.75	17.50	13.94	16.69
983	NASDAQ	NBIX	Fri, Apr 14, 2000	18.25	18.31	15.13	16.63
982	NASDAQ	NBIX	Thu, Apr 13, 2000	18.66	19.38	18.00	19.25
981	NASDAQ	NBIX	Wed, Apr 12, 2000	21.00	21.00	18.00	18.63
980	NASDAQ	NBIX	Tue, Apr 11, 2000	20.44	21.19	19.25	19.88
979	NASDAQ	NBIX	Mon, Apr 10, 2000	21.63	21.69	20.00	20.44
978	NASDAQ	NBIX	Fri, Apr 7, 2000	22.75	23.00	19.50	20.50
977	NASDAQ	NBIX	Thu, Apr 6, 2000	19.88	21.00	18.50	19.44
976	NASDAQ	NBIX	Wed, Apr 5, 2000	21.06	22.44	18.00	22.44
975	NASDAQ	NBIX	Tue, Apr 4, 2000	22.69	23.13	18.88	21.81
974	NASDAQ	NBIX	Mon, Apr 3, 2000	23.38	25.88	20.75	21.00
973	NASDAQ	NBIX	Fri, Mar 31, 2000	23.13	25.00	23.00	23.25
972	NASDAQ	NBIX	Thu, Mar 30, 2000	24.13	26.75	22.50	23.38
971	NASDAQ	NBIX	Wed, Mar 29, 2000	28.75	30.00	24.75	25.00
970	NASDAQ	NBIX	Tue, Mar 28, 2000	29.00	29.00	28.00	28.75
969	NASDAQ	NBIX	Mon, Mar 27, 2000	29.69	30.69	28.50	29.00
968	NASDAQ	NBIX	Fri, Mar 24, 2000	33.38	34.38	29.00	29.63
967	NASDAQ	NBIX	Thu, Mar 23, 2000	33.38	33.75	28.50	32.25
966	NASDAQ	NBIX	Wed, Mar 22, 2000	28.75	33.00	28.31	32.63
965	NASDAQ	NBIX	Tue, Mar 21, 2000	28.56	29.00	24.25	28.00
964	NASDAQ	NBIX	Mon, Mar 20, 2000	35.38	36.25	28.63	28.63
963	NASDAQ	NBIX	Fri, Mar 17, 2000	30.34	36.00	30.25	34.88
962	NASDAQ	NBIX	Thu, Mar 16, 2000	31.00	34.00	29.25	29.94
961	NASDAQ	NBIX	Wed, Mar 15, 2000	33.38	33.94	27.25	29.25
960	NASDAQ	NBIX	Tue, Mar 14, 2000	36.63	38.75	30.13	31.25
959	NASDAQ	NBIX	Mon, Mar 13, 2000	39.50	39.56	34.25	35.98
958	NASDAQ	NBIX	Fri, Mar 10, 2000	47.00	47.00	39.88	40.00
957	NASDAQ	NBIX	Thu, Mar 9, 2000	38.75	43.19	36.50	43.00
956	NASDAQ	NBIX	Wed, Mar 8, 2000	39.38	40.63	35.50	37.13
955	NASDAQ	NBIX	Tue, Mar 7, 2000	45.50	45.50	38.00	38.31
954	NASDAQ	NBIX	Mon, Mar 6, 2000	45.25	47.50	44.19	44.50
953	NASDAQ	NBIX	Fri, Mar 3, 2000	39.13	45.63	39.13	45.44
952	NASDAQ	NBIX	Thu, Mar 2, 2000	40.00	40.00	37.81	39.00
951	NASDAQ	NBIX	Wed, Mar 1, 2000	37.44	41.19	37.38	38.88
950	NASDAQ	NBIX	Tue, Feb 29, 2000	36.56	38.38	35.19	37.00
949	NASDAQ	NBIX	Mon, Feb 28, 2000	33.94	35.19	32.25	35.19
948	NASDAQ	NBIX	Fri, Feb 25, 2000	34.63	36.75	34.13	34.75
947	NASDAQ	NBIX	Thu, Feb 24, 2000	33.25	35.00	33.13	34.88
946	NASDAQ	NBIX	Wed, Feb 23, 2000	33.88	35.25	32.13	32.88
945	NASDAQ	NBIX	Tue, Feb 22, 2000	36.50	37.75	30.88	34.50
944	NASDAQ	NBIX	Fri, Feb 18, 2000	37.97	39.69	35.00	35.00
943	NASDAQ	NBIX	Thu, Feb 17, 2000	35.00	44.25	34.69	38.00
942	NASDAQ	NBIX	Wed, Feb 16, 2000	30.88	35.00	30.13	35.00
941	NASDAQ	NBIX	Tue, Feb 15, 2000	29.91	31.25	29.63	30.56
940	NASDAQ	NBIX	Mon, Feb 14, 2000	31.63	31.88	27.25	30.13
939	NASDAQ	NBIX	Fri, Feb 11, 2000	32.75	32.75	31.56	31.75
938	NASDAQ	NBIX	Thu, Feb 10, 2000	29.88	32.25	29.75	32.00
937	NASDAQ	NBIX	Wed, Feb 9, 2000	29.88	30.25	28.88	30.00
936	NASDAQ	NBIX	Tue, Feb 8, 2000	29.56	30.00	29.00	29.81
935	NASDAQ	NBIX	Mon, Feb 7, 2000	25.50	29.75	25.25	29.63
934	NASDAQ	NBIX	Fri, Feb 4, 2000	26.06	26.38	25.00	26.00
933	NASDAQ	NBIX	Thu, Feb 3, 2000	27.13	27.75	24.38	25.88
932	NASDAQ	NBIX	Wed, Feb 2, 2000	24.38	27.00	24.13	26.94
931	NASDAQ	NBIX	Tue, Feb 1, 2000	24.00	24.13	23.25	23.88
930	NASDAQ	NBIX	Mon, Jan 31, 2000	24.75	24.88	20.75	23.75
929	NASDAQ	NBIX	Fri, Jan 28, 2000	29.50	29.63	24.44	24.50
928	NASDAQ	NBIX	Thu, Jan 27, 2000	29.50	29.75	28.69	29.13
927	NASDAQ	NBIX	Wed, Jan 26, 2000	29.38	30.25	29.06	30.25
926	NASDAQ	NBIX	Tue, Jan 25, 2000	29.38	31.75	29.00	30.75
925	NASDAQ	NBIX	Mon, Jan 24, 2000	34.13	35.31	28.00	28.81
924	NASDAQ	NBIX	Fri, Jan 21, 2000	28.44	33.25	27.56	33.25
923	NASDAQ	NBIX	Thu, Jan 20, 2000	29.31	29.63	27.13	28.63
922	NASDAQ	NBIX	Wed, Jan 19, 2000	29.75	29.94	28.69	29.31
921	NASDAQ	NBIX	Tue, Jan 18, 2000	29.50	30.44	27.75	29.00
920	NASDAQ	NBIX	Fri, Jan 14, 2000	27.50	29.50	27.50	29.25
919	NASDAQ	NBIX	Thu, Jan 13, 2000	28.63	29.00	27.13	27.88
918	NASDAQ	NBIX	Wed, Jan 12, 2000	29.84	30.38	27.31	28.63
917	NASDAQ	NBIX	Tue, Jan 11, 2000	29.88	31.50	29.63	30.38
916	NASDAQ	NBIX	Mon, Jan 10, 2000	26.94	29.94	26.75	29.75
915	NASDAQ	NBIX	Fri, Jan 7, 2000	25.50	27.00	22.88	26.13
914	NASDAQ	NBIX	Thu, Jan 6, 2000	24.38	25.00	22.75	22.88
913	NASDAQ	NBIX	Wed, Jan 5, 2000	22.88	24.63	22.75	24.25
912	NASDAQ	NBIX	Tue, Jan 4, 2000	23.13	27.25	22.38	22.94
911	NASDAQ	NBIX	Mon, Jan 3, 2000	26.00	28.50	21.88	25.13
910	NASDAQ	NBIX	Fri, Dec 31, 1999	24.56	25.50	24.06	24.75
909	NASDAQ	NBIX	Thu, Dec 30, 1999	28.75	29.13	24.50	24.63
908	NASDAQ	NBIX	Wed, Dec 29, 1999	26.38	29.63	25.25	28.25
907	NASDAQ	NBIX	Tue, Dec 28, 1999	22.13	26.50	21.13	26.13
906	NASDAQ	NBIX	Mon, Dec 27, 1999	22.75	23.44	20.38	21.94
905	NASDAQ	NBIX	Thu, Dec 23, 1999	20.63	23.50	20.63	22.75
904	NASDAQ	NBIX	Wed, Dec 22, 1999	20.50	20.75	19.81	20.63
903	NASDAQ	NBIX	Tue, Dec 21, 1999	21.88	22.00	19.75	20.56
902	NASDAQ	NBIX	Mon, Dec 20, 1999	21.75	23.00	20.50	22.00
901	NASDAQ	NBIX	Fri, Dec 17, 1999	19.00	22.00	19.00	21.63
900	NASDAQ	NBIX	Thu, Dec 16, 1999	18.38	18.88	17.75	18.88
899	NASDAQ	NBIX	Wed, Dec 15, 1999	18.50	18.56	18.19	18.50
898	NASDAQ	NBIX	Tue, Dec 14, 1999	19.13	19.88	18.75	19.00
897	NASDAQ	NBIX	Mon, Dec 13, 1999	16.38	20.00	16.38	19.81
896	NASDAQ	NBIX	Fri, Dec 10, 1999	13.31	15.63	12.75	15.63
895	NASDAQ	NBIX	Thu, Dec 9, 1999	15.06	15.31	13.25	13.50
894	NASDAQ	NBIX	Wed, Dec 8, 1999	15.56	15.63	14.50	15.13
893	NASDAQ	NBIX	Tue, Dec 7, 1999	16.38	16.38	15.25	15.63
892	NASDAQ	NBIX	Mon, Dec 6, 1999	16.38	17.00	15.69	16.50
891	NASDAQ	NBIX	Fri, Dec 3, 1999	17.25	18.38	16.69	16.75
890	NASDAQ	NBIX	Thu, Dec 2, 1999	15.00	17.75	14.38	17.50
889	NASDAQ	NBIX	Wed, Dec 1, 1999	12.25	15.13	12.25	15.00
888	NASDAQ	NBIX	Tue, Nov 30, 1999	14.63	14.63	11.25	13.25
887	NASDAQ	NBIX	Mon, Nov 29, 1999	15.94	16.00	13.50	14.44
886	NASDAQ	NBIX	Fri, Nov 26, 1999	13.50	15.13	13.44	15.00
885	NASDAQ	NBIX	Wed, Nov 24, 1999	14.00	14.13	13.13	13.44
884	NASDAQ	NBIX	Tue, Nov 23, 1999	15.00	16.00	13.00	14.00
883	NASDAQ	NBIX	Mon, Nov 22, 1999	11.63	14.81	11.31	14.81
882	NASDAQ	NBIX	Fri, Nov 19, 1999	10.41	11.25	9.66	11.19
881	NASDAQ	NBIX	Thu, Nov 18, 1999	8.94	10.44	8.94	10.13
880	NASDAQ	NBIX	Wed, Nov 17, 1999	8.72	9.13	8.28	9.13
879	NASDAQ	NBIX	Tue, Nov 16, 1999	8.50	8.88	8.19	8.63
878	NASDAQ	NBIX	Mon, Nov 15, 1999	8.19	9.00	7.75	8.25
877	NASDAQ	NBIX	Fri, Nov 12, 1999	7.38	8.31	7.31	8.25
876	NASDAQ	NBIX	Thu, Nov 11, 1999	7.36	7.56	7.25	7.38
875	NASDAQ	NBIX	Wed, Nov 10, 1999	6.94	7.25	6.94	7.25
874	NASDAQ	NBIX	Tue, Nov 9, 1999	7.06	7.13	6.94	7.00
873	NASDAQ	NBIX	Mon, Nov 8, 1999	6.81	7.00	6.75	7.00
872	NASDAQ	NBIX	Fri, Nov 5, 1999	6.75	6.88	6.75	6.88
871	NASDAQ	NBIX	Thu, Nov 4, 1999	6.94	7.00	6.75	6.88
870	NASDAQ	NBIX	Wed, Nov 3, 1999	6.94	7.06	6.69	6.88
869	NASDAQ	NBIX	Tue, Nov 2, 1999	6.88	6.94	6.75	6.75
868	NASDAQ	NBIX	Mon, Nov 1, 1999	7.00	7.00	6.94	7.00
867	NASDAQ	NBIX	Fri, Oct 29, 1999	6.94	7.06	6.94	6.94
866	NASDAQ	NBIX	Thu, Oct 28, 1999	7.13	7.19	6.94	6.94
865	NASDAQ	NBIX	Wed, Oct 27, 1999	7.00	7.13	6.81	7.00
864	NASDAQ	NBIX	Tue, Oct 26, 1999	7.25	7.47	6.88	6.88
863	NASDAQ	NBIX	Mon, Oct 25, 1999	6.31	7.25	6.31	7.00
862	NASDAQ	NBIX	Fri, Oct 22, 1999	6.19	6.44	6.06	6.44
861	NASDAQ	NBIX	Thu, Oct 21, 1999	6.13	6.19	6.00	6.13
860	NASDAQ	NBIX	Wed, Oct 20, 1999	6.06	6.13	5.97	6.13
859	NASDAQ	NBIX	Tue, Oct 19, 1999	6.06	6.09	5.94	6.00
858	NASDAQ	NBIX	Mon, Oct 18, 1999	5.69	6.13	5.38	6.00
857	NASDAQ	NBIX	Fri, Oct 15, 1999	5.72	6.13	5.38	5.75
856	NASDAQ	NBIX	Thu, Oct 14, 1999	6.31	6.63	5.88	6.00
855	NASDAQ	NBIX	Wed, Oct 13, 1999	5.81	6.13	5.56	5.56
854	NASDAQ	NBIX	Tue, Oct 12, 1999	6.06	6.19	5.81	5.94
853	NASDAQ	NBIX	Mon, Oct 11, 1999	5.97	6.25	5.97	6.13
852	NASDAQ	NBIX	Fri, Oct 8, 1999	6.09	6.09	5.94	6.00
851	NASDAQ	NBIX	Thu, Oct 7, 1999	5.94	6.13	5.94	6.13
850	NASDAQ	NBIX	Wed, Oct 6, 1999	6.06	6.13	5.88	5.88
849	NASDAQ	NBIX	Tue, Oct 5, 1999	6.03	6.13	5.69	5.94
848	NASDAQ	NBIX	Mon, Oct 4, 1999	6.00	6.13	5.88	6.13
847	NASDAQ	NBIX	Fri, Oct 1, 1999	5.63	6.00	5.56	6.00
846	NASDAQ	NBIX	Thu, Sep 30, 1999	5.44	5.81	5.28	5.75
845	NASDAQ	NBIX	Wed, Sep 29, 1999	5.28	5.44	5.28	5.31
844	NASDAQ	NBIX	Tue, Sep 28, 1999	5.50	5.50	5.28	5.30
843	NASDAQ	NBIX	Mon, Sep 27, 1999	5.31	5.50	5.25	5.27
842	NASDAQ	NBIX	Fri, Sep 24, 1999	5.50	5.50	5.13	5.31
841	NASDAQ	NBIX	Thu, Sep 23, 1999	5.69	5.75	5.13	5.13
840	NASDAQ	NBIX	Wed, Sep 22, 1999	5.42	5.94	5.42	5.69
839	NASDAQ	NBIX	Tue, Sep 21, 1999	4.98	5.50	4.94	5.44
838	NASDAQ	NBIX	Mon, Sep 20, 1999	4.91	5.06	4.88	4.94
837	NASDAQ	NBIX	Fri, Sep 17, 1999	4.81	5.00	4.78	5.00
836	NASDAQ	NBIX	Thu, Sep 16, 1999	4.84	4.88	4.69	4.88
835	NASDAQ	NBIX	Wed, Sep 15, 1999	4.66	4.88	4.63	4.88
834	NASDAQ	NBIX	Tue, Sep 14, 1999	4.91	4.91	4.56	4.75
833	NASDAQ	NBIX	Mon, Sep 13, 1999	4.91	5.00	4.75	4.78
832	NASDAQ	NBIX	Fri, Sep 10, 1999	4.81	4.94	4.63	4.94
831	NASDAQ	NBIX	Thu, Sep 9, 1999	4.91	5.13	4.88	4.94
830	NASDAQ	NBIX	Wed, Sep 8, 1999	4.53	4.97	4.53	4.91
829	NASDAQ	NBIX	Tue, Sep 7, 1999	4.63	4.69	4.50	4.69
828	NASDAQ	NBIX	Fri, Sep 3, 1999	4.56	4.56	4.50	4.56
827	NASDAQ	NBIX	Thu, Sep 2, 1999	4.13	4.56	4.00	4.56
826	NASDAQ	NBIX	Wed, Sep 1, 1999	4.16	4.19	4.00	4.13
825	NASDAQ	NBIX	Tue, Aug 31, 1999	4.06	4.31	4.00	4.19
824	NASDAQ	NBIX	Mon, Aug 30, 1999	4.38	4.50	4.13	4.13
823	NASDAQ	NBIX	Fri, Aug 27, 1999	4.28	4.44	4.13	4.44
822	NASDAQ	NBIX	Thu, Aug 26, 1999	4.31	4.44	4.25	4.31
821	NASDAQ	NBIX	Wed, Aug 25, 1999	4.13	4.25	4.00	4.25
820	NASDAQ	NBIX	Tue, Aug 24, 1999	4.25	4.31	4.00	4.06
819	NASDAQ	NBIX	Mon, Aug 23, 1999	4.31	4.31	4.13	4.25
818	NASDAQ	NBIX	Fri, Aug 20, 1999	4.22	4.25	4.13	4.25
817	NASDAQ	NBIX	Thu, Aug 19, 1999	4.50	4.50	4.13	4.25
816	NASDAQ	NBIX	Wed, Aug 18, 1999	4.38	4.56	4.13	4.13
815	NASDAQ	NBIX	Tue, Aug 17, 1999	4.16	4.38	4.00	4.25
814	NASDAQ	NBIX	Mon, Aug 16, 1999	4.28	4.31	4.00	4.13
813	NASDAQ	NBIX	Fri, Aug 13, 1999	4.25	4.38	4.25	4.25
812	NASDAQ	NBIX	Thu, Aug 12, 1999	4.22	4.47	4.13	4.25
811	NASDAQ	NBIX	Wed, Aug 11, 1999	4.16	4.50	4.06	4.47
810	NASDAQ	NBIX	Tue, Aug 10, 1999	4.34	4.34	4.19	4.22
809	NASDAQ	NBIX	Mon, Aug 9, 1999	4.39	4.39	4.16	4.19
808	NASDAQ	NBIX	Fri, Aug 6, 1999	4.38	4.50	4.06	4.38
807	NASDAQ	NBIX	Thu, Aug 5, 1999	4.38	4.38	4.13	4.25
806	NASDAQ	NBIX	Wed, Aug 4, 1999	4.19	4.50	4.19	4.19
805	NASDAQ	NBIX	Tue, Aug 3, 1999	4.25	4.75	4.06	4.19
804	NASDAQ	NBIX	Mon, Aug 2, 1999	4.17	4.25	4.13	4.25
803	NASDAQ	NBIX	Fri, Jul 30, 1999	4.16	4.19	4.13	4.13
802	NASDAQ	NBIX	Thu, Jul 29, 1999	4.19	4.25	4.00	4.06
801	NASDAQ	NBIX	Wed, Jul 28, 1999	4.16	4.25	4.16	4.19
800	NASDAQ	NBIX	Tue, Jul 27, 1999	4.06	4.25	4.00	4.19
799	NASDAQ	NBIX	Mon, Jul 26, 1999	4.03	4.06	3.88	4.00
798	NASDAQ	NBIX	Fri, Jul 23, 1999	4.00	4.13	3.88	4.00
797	NASDAQ	NBIX	Thu, Jul 22, 1999	4.25	4.31	3.75	3.94
796	NASDAQ	NBIX	Wed, Jul 21, 1999	4.38	4.47	4.25	4.25
795	NASDAQ	NBIX	Tue, Jul 20, 1999	4.88	5.00	4.13	4.31
794	NASDAQ	NBIX	Mon, Jul 19, 1999	5.00	5.13	4.75	5.00
793	NASDAQ	NBIX	Fri, Jul 16, 1999	5.06	5.19	4.75	4.81
792	NASDAQ	NBIX	Thu, Jul 15, 1999	4.69	5.13	4.66	5.00
791	NASDAQ	NBIX	Wed, Jul 14, 1999	4.69	4.78	4.50	4.69
790	NASDAQ	NBIX	Tue, Jul 13, 1999	5.00	5.13	4.50	4.66
789	NASDAQ	NBIX	Mon, Jul 12, 1999	4.88	5.06	4.38	5.06
788	NASDAQ	NBIX	Fri, Jul 9, 1999	5.13	5.13	4.88	5.00
787	NASDAQ	NBIX	Thu, Jul 8, 1999	5.22	5.25	4.81	4.88
786	NASDAQ	NBIX	Wed, Jul 7, 1999	5.00	5.16	4.94	5.16
785	NASDAQ	NBIX	Tue, Jul 6, 1999	4.88	4.94	4.69	4.94
784	NASDAQ	NBIX	Fri, Jul 2, 1999	4.88	5.13	4.63	5.06
783	NASDAQ	NBIX	Thu, Jul 1, 1999	5.31	5.31	4.88	5.00
782	NASDAQ	NBIX	Wed, Jun 30, 1999	5.00	5.25	4.88	5.19
781	NASDAQ	NBIX	Tue, Jun 29, 1999	4.59	5.13	4.56	5.00
780	NASDAQ	NBIX	Mon, Jun 28, 1999	4.78	4.78	4.56	4.66
779	NASDAQ	NBIX	Fri, Jun 25, 1999	4.69	4.75	4.63	4.75
778	NASDAQ	NBIX	Thu, Jun 24, 1999	4.88	4.88	4.69	4.69
777	NASDAQ	NBIX	Wed, Jun 23, 1999	4.81	4.94	4.75	4.88
776	NASDAQ	NBIX	Tue, Jun 22, 1999	4.81	5.00	4.50	4.81
775	NASDAQ	NBIX	Mon, Jun 21, 1999	4.88	5.00	4.75	4.94
774	NASDAQ	NBIX	Fri, Jun 18, 1999	4.88	4.88	4.75	4.81
773	NASDAQ	NBIX	Thu, Jun 17, 1999	5.06	5.06	4.75	4.81
772	NASDAQ	NBIX	Wed, Jun 16, 1999	4.94	5.00	4.81	4.81
771	NASDAQ	NBIX	Tue, Jun 15, 1999	5.25	5.25	4.88	5.00
770	NASDAQ	NBIX	Mon, Jun 14, 1999	5.44	5.44	4.94	4.94
769	NASDAQ	NBIX	Fri, Jun 11, 1999	5.06	5.06	4.94	5.00
768	NASDAQ	NBIX	Thu, Jun 10, 1999	5.03	5.06	4.75	4.94
767	NASDAQ	NBIX	Wed, Jun 9, 1999	5.19	5.25	4.94	5.00
766	NASDAQ	NBIX	Tue, Jun 8, 1999	5.19	5.25	4.94	5.03
765	NASDAQ	NBIX	Mon, Jun 7, 1999	4.94	5.00	4.75	4.75
764	NASDAQ	NBIX	Fri, Jun 4, 1999	5.13	5.13	4.88	4.94
763	NASDAQ	NBIX	Thu, Jun 3, 1999	5.31	5.31	4.88	5.00
762	NASDAQ	NBIX	Wed, Jun 2, 1999	5.38	5.38	4.88	5.00
761	NASDAQ	NBIX	Tue, Jun 1, 1999	5.44	5.44	4.88	4.88
760	NASDAQ	NBIX	Fri, May 28, 1999	5.44	5.81	5.31	5.31
759	NASDAQ	NBIX	Thu, May 27, 1999	5.44	5.75	5.38	5.75
758	NASDAQ	NBIX	Wed, May 26, 1999	5.81	5.88	5.38	5.38
757	NASDAQ	NBIX	Tue, May 25, 1999	5.75	5.75	5.50	5.56
756	NASDAQ	NBIX	Mon, May 24, 1999	5.69	5.75	5.38	5.44
755	NASDAQ	NBIX	Fri, May 21, 1999	5.38	5.63	5.06	5.25
754	NASDAQ	NBIX	Thu, May 20, 1999	5.50	5.63	5.00	5.38
753	NASDAQ	NBIX	Wed, May 19, 1999	5.31	5.38	5.00	5.00
752	NASDAQ	NBIX	Tue, May 18, 1999	5.13	5.25	5.00	5.00
751	NASDAQ	NBIX	Mon, May 17, 1999	5.00	5.25	5.00	5.06
750	NASDAQ	NBIX	Fri, May 14, 1999	5.00	5.38	4.88	5.00
749	NASDAQ	NBIX	Thu, May 13, 1999	5.00	5.13	4.63	4.94
748	NASDAQ	NBIX	Wed, May 12, 1999	4.81	5.00	4.69	5.00
747	NASDAQ	NBIX	Tue, May 11, 1999	5.50	5.50	4.75	5.00
746	NASDAQ	NBIX	Mon, May 10, 1999	5.00	5.25	4.75	5.13
745	NASDAQ	NBIX	Fri, May 7, 1999	4.63	4.94	4.56	4.94
744	NASDAQ	NBIX	Thu, May 6, 1999	4.13	4.69	4.06	4.63
743	NASDAQ	NBIX	Wed, May 5, 1999	4.38	4.38	4.13	4.13
742	NASDAQ	NBIX	Tue, May 4, 1999	4.38	4.38	4.13	4.25
741	NASDAQ	NBIX	Mon, May 3, 1999	4.38	4.38	4.19	4.25
740	NASDAQ	NBIX	Fri, Apr 30, 1999	4.38	4.50	4.31	4.38
739	NASDAQ	NBIX	Thu, Apr 29, 1999	4.38	4.50	4.31	4.31
738	NASDAQ	NBIX	Wed, Apr 28, 1999	4.38	4.50	4.19	4.19
737	NASDAQ	NBIX	Tue, Apr 27, 1999	4.13	4.38	4.13	4.31
736	NASDAQ	NBIX	Mon, Apr 26, 1999	4.13	4.50	4.09	4.25
735	NASDAQ	NBIX	Fri, Apr 23, 1999	4.50	4.50	4.06	4.13
734	NASDAQ	NBIX	Thu, Apr 22, 1999	4.25	4.31	4.00	4.03
733	NASDAQ	NBIX	Wed, Apr 21, 1999	4.44	4.69	4.13	4.25
732	NASDAQ	NBIX	Tue, Apr 20, 1999	4.50	4.63	4.25	4.31
731	NASDAQ	NBIX	Mon, Apr 19, 1999	4.75	4.75	4.25	4.63
730	NASDAQ	NBIX	Fri, Apr 16, 1999	4.63	4.88	4.44	4.50
729	NASDAQ	NBIX	Thu, Apr 15, 1999	4.63	4.75	4.63	4.63
728	NASDAQ	NBIX	Wed, Apr 14, 1999	4.63	5.00	4.63	4.81
727	NASDAQ	NBIX	Tue, Apr 13, 1999	4.63	5.00	4.56	4.81
726	NASDAQ	NBIX	Mon, Apr 12, 1999	5.00	5.06	4.50	5.00
725	NASDAQ	NBIX	Fri, Apr 9, 1999	5.13	5.13	4.88	4.94
724	NASDAQ	NBIX	Thu, Apr 8, 1999	5.13	5.50	4.88	5.13
723	NASDAQ	NBIX	Wed, Apr 7, 1999	5.19	5.19	4.88	5.13
722	NASDAQ	NBIX	Tue, Apr 6, 1999	5.00	5.38	4.94	5.00
721	NASDAQ	NBIX	Mon, Apr 5, 1999	5.00	5.38	4.94	5.00
720	NASDAQ	NBIX	Thu, Apr 1, 1999	5.13	5.25	5.00	5.06
719	NASDAQ	NBIX	Wed, Mar 31, 1999	5.19	5.44	4.94	5.19
718	NASDAQ	NBIX	Tue, Mar 30, 1999	5.19	5.19	5.00	5.00
717	NASDAQ	NBIX	Mon, Mar 29, 1999	5.25	5.25	5.00	5.19
716	NASDAQ	NBIX	Fri, Mar 26, 1999	5.69	5.69	4.88	5.06
715	NASDAQ	NBIX	Thu, Mar 25, 1999	5.56	5.75	5.31	5.50
714	NASDAQ	NBIX	Wed, Mar 24, 1999	5.56	5.75	5.56	5.63
713	NASDAQ	NBIX	Tue, Mar 23, 1999	6.06	6.06	5.50	5.56
712	NASDAQ	NBIX	Mon, Mar 22, 1999	6.00	6.00	5.63	6.00
711	NASDAQ	NBIX	Fri, Mar 19, 1999	5.81	6.13	5.50	5.75
710	NASDAQ	NBIX	Thu, Mar 18, 1999	6.13	6.13	5.63	5.88
709	NASDAQ	NBIX	Wed, Mar 17, 1999	5.81	6.31	5.50	6.13
708	NASDAQ	NBIX	Tue, Mar 16, 1999	6.69	6.75	6.13	6.22
707	NASDAQ	NBIX	Mon, Mar 15, 1999	6.13	6.88	6.13	6.31
706	NASDAQ	NBIX	Fri, Mar 12, 1999	5.38	5.50	5.19	5.19
705	NASDAQ	NBIX	Thu, Mar 11, 1999	5.03	5.38	4.94	5.19
704	NASDAQ	NBIX	Wed, Mar 10, 1999	5.13	5.25	5.00	5.00
703	NASDAQ	NBIX	Tue, Mar 9, 1999	5.25	5.25	4.94	5.00
702	NASDAQ	NBIX	Mon, Mar 8, 1999	5.00	5.31	5.00	5.13
701	NASDAQ	NBIX	Fri, Mar 5, 1999	5.19	5.19	4.94	5.13
700	NASDAQ	NBIX	Thu, Mar 4, 1999	5.13	5.25	4.94	4.94
699	NASDAQ	NBIX	Wed, Mar 3, 1999	5.06	5.38	4.88	5.13
698	NASDAQ	NBIX	Tue, Mar 2, 1999	5.44	5.56	5.25	5.38
697	NASDAQ	NBIX	Mon, Mar 1, 1999	5.50	5.75	5.38	5.63
696	NASDAQ	NBIX	Fri, Feb 26, 1999	5.69	6.06	5.25	5.56
695	NASDAQ	NBIX	Thu, Feb 25, 1999	5.88	6.06	5.63	5.88
694	NASDAQ	NBIX	Wed, Feb 24, 1999	6.00	6.00	5.56	5.63
693	NASDAQ	NBIX	Tue, Feb 23, 1999	6.06	6.13	5.75	6.00
692	NASDAQ	NBIX	Mon, Feb 22, 1999	6.13	6.19	5.38	5.94
691	NASDAQ	NBIX	Fri, Feb 19, 1999	6.25	6.63	6.00	6.50
690	NASDAQ	NBIX	Thu, Feb 18, 1999	6.38	6.38	6.00	6.38
689	NASDAQ	NBIX	Wed, Feb 17, 1999	6.00	6.63	6.00	6.38
688	NASDAQ	NBIX	Tue, Feb 16, 1999	6.13	6.25	5.88	5.94
687	NASDAQ	NBIX	Fri, Feb 12, 1999	5.88	6.13	5.88	6.13
686	NASDAQ	NBIX	Thu, Feb 11, 1999	6.25	6.25	5.81	5.88
685	NASDAQ	NBIX	Wed, Feb 10, 1999	6.44	6.44	6.06	6.06
684	NASDAQ	NBIX	Tue, Feb 9, 1999	6.25	6.38	6.06	6.38
683	NASDAQ	NBIX	Mon, Feb 8, 1999	6.38	6.38	6.00	6.25
682	NASDAQ	NBIX	Fri, Feb 5, 1999	6.25	6.63	6.00	6.38
681	NASDAQ	NBIX	Thu, Feb 4, 1999	6.38	6.63	6.25	6.38
680	NASDAQ	NBIX	Wed, Feb 3, 1999	6.38	6.63	6.25	6.63
679	NASDAQ	NBIX	Tue, Feb 2, 1999	6.56	6.88	6.31	6.38
678	NASDAQ	NBIX	Mon, Feb 1, 1999	6.94	6.94	6.50	6.75
677	NASDAQ	NBIX	Fri, Jan 29, 1999	6.69	7.50	6.38	6.75
676	NASDAQ	NBIX	Thu, Jan 28, 1999	6.50	6.88	6.38	6.69
675	NASDAQ	NBIX	Wed, Jan 27, 1999	6.50	7.00	6.50	7.00
674	NASDAQ	NBIX	Tue, Jan 26, 1999	6.50	7.00	6.50	6.81
673	NASDAQ	NBIX	Mon, Jan 25, 1999	6.50	7.00	6.50	6.88
672	NASDAQ	NBIX	Fri, Jan 22, 1999	6.75	6.88	6.25	6.88
671	NASDAQ	NBIX	Thu, Jan 21, 1999	6.38	6.88	6.38	6.56
670	NASDAQ	NBIX	Wed, Jan 20, 1999	6.88	6.88	6.25	6.81
669	NASDAQ	NBIX	Tue, Jan 19, 1999	6.75	6.88	6.38	6.88
668	NASDAQ	NBIX	Fri, Jan 15, 1999	6.50	6.88	6.50	6.88
667	NASDAQ	NBIX	Thu, Jan 14, 1999	6.88	6.94	6.50	6.63
666	NASDAQ	NBIX	Wed, Jan 13, 1999	6.88	6.88	6.50	6.50
665	NASDAQ	NBIX	Tue, Jan 12, 1999	6.88	7.00	6.63	7.00
664	NASDAQ	NBIX	Mon, Jan 11, 1999	6.25	6.88	6.00	6.75
663	NASDAQ	NBIX	Fri, Jan 8, 1999	6.06	6.38	6.00	6.19
662	NASDAQ	NBIX	Thu, Jan 7, 1999	6.31	6.50	6.00	6.13
661	NASDAQ	NBIX	Wed, Jan 6, 1999	6.63	6.63	6.31	6.31
660	NASDAQ	NBIX	Tue, Jan 5, 1999	7.00	7.00	6.38	6.63
659	NASDAQ	NBIX	Mon, Jan 4, 1999	7.00	7.00	6.50	6.88
658	NASDAQ	NBIX	Thu, Dec 31, 1998	5.75	6.88	5.75	6.88
657	NASDAQ	NBIX	Wed, Dec 30, 1998	6.63	6.88	5.75	5.97
656	NASDAQ	NBIX	Tue, Dec 29, 1998	6.44	6.88	6.25	6.88
655	NASDAQ	NBIX	Mon, Dec 28, 1998	6.50	6.63	6.00	6.44
654	NASDAQ	NBIX	Thu, Dec 24, 1998	6.50	6.63	6.38	6.63
653	NASDAQ	NBIX	Wed, Dec 23, 1998	6.44	6.63	6.44	6.59
652	NASDAQ	NBIX	Tue, Dec 22, 1998	6.31	6.61	6.13	6.44
651	NASDAQ	NBIX	Mon, Dec 21, 1998	6.63	6.63	6.06	6.31
650	NASDAQ	NBIX	Fri, Dec 18, 1998	6.56	6.69	6.38	6.56
649	NASDAQ	NBIX	Thu, Dec 17, 1998	6.56	6.81	6.50	6.69
648	NASDAQ	NBIX	Wed, Dec 16, 1998	6.63	6.63	6.50	6.63
647	NASDAQ	NBIX	Tue, Dec 15, 1998	6.50	6.63	6.25	6.63
646	NASDAQ	NBIX	Mon, Dec 14, 1998	6.63	7.00	6.00	6.38
645	NASDAQ	NBIX	Fri, Dec 11, 1998	6.75	7.00	6.63	7.00
644	NASDAQ	NBIX	Thu, Dec 10, 1998	6.50	6.88	6.50	6.88
643	NASDAQ	NBIX	Wed, Dec 9, 1998	6.56	6.81	6.50	6.63
642	NASDAQ	NBIX	Tue, Dec 8, 1998	6.56	6.88	6.38	6.38
641	NASDAQ	NBIX	Mon, Dec 7, 1998	6.50	6.75	6.50	6.63
640	NASDAQ	NBIX	Fri, Dec 4, 1998	6.38	6.69	6.25	6.56
639	NASDAQ	NBIX	Thu, Dec 3, 1998	6.63	6.63	6.38	6.56
638	NASDAQ	NBIX	Wed, Dec 2, 1998	7.06	7.06	6.50	6.63
637	NASDAQ	NBIX	Tue, Dec 1, 1998	7.00	7.13	6.75	6.81
636	NASDAQ	NBIX	Mon, Nov 30, 1998	7.50	7.63	6.81	6.81
635	NASDAQ	NBIX	Fri, Nov 27, 1998	7.00	7.50	7.00	7.25
634	NASDAQ	NBIX	Wed, Nov 25, 1998	7.00	7.25	6.88	6.94
633	NASDAQ	NBIX	Tue, Nov 24, 1998	7.00	8.00	6.94	6.94
632	NASDAQ	NBIX	Mon, Nov 23, 1998	6.88	7.50	6.88	7.06
631	NASDAQ	NBIX	Fri, Nov 20, 1998	7.00	7.63	6.88	7.38
630	NASDAQ	NBIX	Thu, Nov 19, 1998	6.63	7.00	6.63	6.75
629	NASDAQ	NBIX	Wed, Nov 18, 1998	7.13	7.13	6.88	7.00
628	NASDAQ	NBIX	Tue, Nov 17, 1998	7.06	7.25	6.75	6.88
627	NASDAQ	NBIX	Mon, Nov 16, 1998	7.00	7.25	6.88	7.13
626	NASDAQ	NBIX	Fri, Nov 13, 1998	7.19	7.63	7.13	7.25
625	NASDAQ	NBIX	Thu, Nov 12, 1998	7.31	7.38	7.00	7.38
624	NASDAQ	NBIX	Wed, Nov 11, 1998	7.44	7.50	7.13	7.31
623	NASDAQ	NBIX	Tue, Nov 10, 1998	7.50	7.88	6.75	7.38
622	NASDAQ	NBIX	Mon, Nov 9, 1998	7.44	7.75	7.25	7.75
621	NASDAQ	NBIX	Fri, Nov 6, 1998	6.75	7.63	6.69	7.44
620	NASDAQ	NBIX	Thu, Nov 5, 1998	6.88	6.94	6.63	6.94
619	NASDAQ	NBIX	Wed, Nov 4, 1998	6.94	6.94	6.63	6.63
618	NASDAQ	NBIX	Tue, Nov 3, 1998	6.63	6.94	6.00	6.88
617	NASDAQ	NBIX	Mon, Nov 2, 1998	6.94	6.94	6.31	6.50
616	NASDAQ	NBIX	Fri, Oct 30, 1998	6.25	7.00	6.13	6.88
615	NASDAQ	NBIX	Thu, Oct 29, 1998	6.38	6.38	6.00	6.00
614	NASDAQ	NBIX	Wed, Oct 28, 1998	5.88	6.38	5.88	6.38
613	NASDAQ	NBIX	Tue, Oct 27, 1998	5.75	6.19	5.75	6.00
612	NASDAQ	NBIX	Mon, Oct 26, 1998	5.25	5.75	5.13	5.75
611	NASDAQ	NBIX	Fri, Oct 23, 1998	5.75	6.13	5.44	5.44
610	NASDAQ	NBIX	Thu, Oct 22, 1998	5.13	5.69	5.13	5.63
609	NASDAQ	NBIX	Wed, Oct 21, 1998	5.00	5.25	5.00	5.13
608	NASDAQ	NBIX	Tue, Oct 20, 1998	5.38	5.38	4.88	5.00
607	NASDAQ	NBIX	Mon, Oct 19, 1998	5.50	5.75	5.38	5.75
606	NASDAQ	NBIX	Fri, Oct 16, 1998	5.38	5.63	5.13	5.63
605	NASDAQ	NBIX	Thu, Oct 15, 1998	5.38	5.50	5.00	5.38
604	NASDAQ	NBIX	Wed, Oct 14, 1998	5.38	5.88	5.38	5.38
603	NASDAQ	NBIX	Tue, Oct 13, 1998	5.63	5.75	5.25	5.75
602	NASDAQ	NBIX	Mon, Oct 12, 1998	5.75	5.88	5.13	5.75
601	NASDAQ	NBIX	Fri, Oct 9, 1998	5.88	5.88	5.00	5.63
600	NASDAQ	NBIX	Thu, Oct 8, 1998	4.75	6.25	4.13	5.88
599	NASDAQ	NBIX	Wed, Oct 7, 1998	5.06	5.25	4.38	4.63
598	NASDAQ	NBIX	Tue, Oct 6, 1998	5.00	5.38	5.00	5.13
597	NASDAQ	NBIX	Mon, Oct 5, 1998	5.31	5.63	5.06	5.06
596	NASDAQ	NBIX	Fri, Oct 2, 1998	5.63	5.75	5.50	5.50
595	NASDAQ	NBIX	Thu, Oct 1, 1998	6.00	6.00	5.63	5.63
594	NASDAQ	NBIX	Wed, Sep 30, 1998	5.81	5.88	5.75	5.88
593	NASDAQ	NBIX	Tue, Sep 29, 1998	5.88	6.00	5.75	5.81
592	NASDAQ	NBIX	Mon, Sep 28, 1998	6.13	6.25	5.75	5.75
591	NASDAQ	NBIX	Fri, Sep 25, 1998	5.88	6.25	5.63	6.19
590	NASDAQ	NBIX	Thu, Sep 24, 1998	7.13	7.13	5.38	6.13
589	NASDAQ	NBIX	Wed, Sep 23, 1998	5.75	7.13	5.75	6.81
588	NASDAQ	NBIX	Tue, Sep 22, 1998	5.63	6.38	5.63	6.13
587	NASDAQ	NBIX	Mon, Sep 21, 1998	5.00	5.50	5.00	5.44
586	NASDAQ	NBIX	Fri, Sep 18, 1998	5.44	5.50	5.25	5.25
585	NASDAQ	NBIX	Thu, Sep 17, 1998	5.44	5.63	5.13	5.44
584	NASDAQ	NBIX	Wed, Sep 16, 1998	5.75	5.81	5.50	5.75
583	NASDAQ	NBIX	Tue, Sep 15, 1998	5.38	5.63	5.38	5.50
582	NASDAQ	NBIX	Mon, Sep 14, 1998	5.50	5.63	5.25	5.25
581	NASDAQ	NBIX	Fri, Sep 11, 1998	5.00	5.50	4.75	5.50
580	NASDAQ	NBIX	Thu, Sep 10, 1998	4.88	4.88	4.31	4.75
579	NASDAQ	NBIX	Wed, Sep 9, 1998	4.75	5.06	4.75	4.81
578	NASDAQ	NBIX	Tue, Sep 8, 1998	4.38	4.88	4.38	4.88
577	NASDAQ	NBIX	Fri, Sep 4, 1998	4.38	4.44	4.25	4.44
576	NASDAQ	NBIX	Thu, Sep 3, 1998	4.19	4.50	4.19	4.44
575	NASDAQ	NBIX	Wed, Sep 2, 1998	4.63	4.63	4.13	4.25
574	NASDAQ	NBIX	Tue, Sep 1, 1998	4.13	4.88	4.06	4.25
573	NASDAQ	NBIX	Mon, Aug 31, 1998	4.63	5.00	4.00	4.00
572	NASDAQ	NBIX	Fri, Aug 28, 1998	4.75	5.13	4.38	5.13
571	NASDAQ	NBIX	Thu, Aug 27, 1998	5.00	5.00	4.38	4.56
570	NASDAQ	NBIX	Wed, Aug 26, 1998	4.69	5.25	4.69	5.06
569	NASDAQ	NBIX	Tue, Aug 25, 1998	5.44	5.69	4.63	4.88
568	NASDAQ	NBIX	Mon, Aug 24, 1998	5.88	5.88	5.38	5.38
567	NASDAQ	NBIX	Fri, Aug 21, 1998	5.88	6.13	5.63	5.75
566	NASDAQ	NBIX	Thu, Aug 20, 1998	6.63	6.88	6.00	6.00
565	NASDAQ	NBIX	Wed, Aug 19, 1998	6.88	7.00	6.50	6.50
564	NASDAQ	NBIX	Tue, Aug 18, 1998	6.63	6.94	6.50	6.69
563	NASDAQ	NBIX	Mon, Aug 17, 1998	7.00	7.19	6.38	6.63
562	NASDAQ	NBIX	Fri, Aug 14, 1998	5.94	6.19	5.63	5.88
561	NASDAQ	NBIX	Thu, Aug 13, 1998	6.00	6.13	5.81	6.06
560	NASDAQ	NBIX	Wed, Aug 12, 1998	6.00	6.00	5.63	5.81
559	NASDAQ	NBIX	Tue, Aug 11, 1998	6.38	6.56	5.88	6.06
558	NASDAQ	NBIX	Mon, Aug 10, 1998	7.00	7.00	6.50	6.63
557	NASDAQ	NBIX	Fri, Aug 7, 1998	6.13	7.00	5.88	7.00
556	NASDAQ	NBIX	Thu, Aug 6, 1998	6.50	7.00	6.44	7.00
555	NASDAQ	NBIX	Wed, Aug 5, 1998	6.50	7.25	6.50	6.56
554	NASDAQ	NBIX	Tue, Aug 4, 1998	6.75	6.88	6.31	6.50
553	NASDAQ	NBIX	Mon, Aug 3, 1998	6.88	7.25	6.88	6.94
552	NASDAQ	NBIX	Fri, Jul 31, 1998	7.00	7.13	6.75	7.00
551	NASDAQ	NBIX	Thu, Jul 30, 1998	6.94	7.13	6.88	7.13
550	NASDAQ	NBIX	Wed, Jul 29, 1998	7.25	7.44	6.88	7.25
549	NASDAQ	NBIX	Tue, Jul 28, 1998	7.44	7.50	7.25	7.44
548	NASDAQ	NBIX	Mon, Jul 27, 1998	7.38	7.75	7.38	7.63
547	NASDAQ	NBIX	Fri, Jul 24, 1998	7.56	7.56	7.38	7.50
546	NASDAQ	NBIX	Thu, Jul 23, 1998	7.38	7.88	7.13	7.50
545	NASDAQ	NBIX	Wed, Jul 22, 1998	7.75	7.75	7.31	7.38
544	NASDAQ	NBIX	Tue, Jul 21, 1998	7.38	7.63	7.38	7.63
543	NASDAQ	NBIX	Mon, Jul 20, 1998	7.88	7.88	7.25	7.25
542	NASDAQ	NBIX	Fri, Jul 17, 1998	7.75	7.88	7.38	7.88
541	NASDAQ	NBIX	Thu, Jul 16, 1998	7.63	7.75	7.50	7.50
540	NASDAQ	NBIX	Wed, Jul 15, 1998	7.63	8.13	7.38	7.63
539	NASDAQ	NBIX	Tue, Jul 14, 1998	7.19	7.63	7.19	7.63
538	NASDAQ	NBIX	Mon, Jul 13, 1998	8.00	8.00	7.13	7.25
537	NASDAQ	NBIX	Fri, Jul 10, 1998	7.75	8.00	7.75	8.00
536	NASDAQ	NBIX	Thu, Jul 9, 1998	7.50	7.75	7.38	7.75
535	NASDAQ	NBIX	Wed, Jul 8, 1998	7.69	7.69	7.38	7.44
534	NASDAQ	NBIX	Tue, Jul 7, 1998	7.94	7.94	7.38	7.44
533	NASDAQ	NBIX	Mon, Jul 6, 1998	7.50	7.63	7.38	7.63
532	NASDAQ	NBIX	Thu, Jul 2, 1998	7.56	7.63	7.38	7.44
531	NASDAQ	NBIX	Wed, Jul 1, 1998	7.75	7.94	7.56	7.94
530	NASDAQ	NBIX	Tue, Jun 30, 1998	7.63	7.94	7.56	7.94
529	NASDAQ	NBIX	Mon, Jun 29, 1998	7.69	7.75	7.50	7.75
528	NASDAQ	NBIX	Fri, Jun 26, 1998	7.75	7.88	7.50	7.81
527	NASDAQ	NBIX	Thu, Jun 25, 1998	7.88	8.00	7.63	7.81
526	NASDAQ	NBIX	Wed, Jun 24, 1998	7.88	8.00	7.75	7.94
525	NASDAQ	NBIX	Tue, Jun 23, 1998	8.00	8.13	7.94	8.13
524	NASDAQ	NBIX	Mon, Jun 22, 1998	8.00	8.00	7.88	7.88
523	NASDAQ	NBIX	Fri, Jun 19, 1998	8.00	8.00	7.88	7.94
522	NASDAQ	NBIX	Thu, Jun 18, 1998	8.00	8.00	7.81	8.00
521	NASDAQ	NBIX	Wed, Jun 17, 1998	7.94	8.00	7.75	7.88
520	NASDAQ	NBIX	Tue, Jun 16, 1998	8.00	8.00	7.88	7.88
519	NASDAQ	NBIX	Mon, Jun 15, 1998	7.94	8.00	7.50	8.00
518	NASDAQ	NBIX	Fri, Jun 12, 1998	7.94	8.25	7.69	8.00
517	NASDAQ	NBIX	Thu, Jun 11, 1998	8.13	8.25	7.94	8.25
516	NASDAQ	NBIX	Wed, Jun 10, 1998	8.00	8.25	8.00	8.00
515	NASDAQ	NBIX	Tue, Jun 9, 1998	8.19	8.19	8.00	8.13
514	NASDAQ	NBIX	Mon, Jun 8, 1998	8.25	8.31	8.00	8.19
513	NASDAQ	NBIX	Fri, Jun 5, 1998	8.13	8.25	8.13	8.19
512	NASDAQ	NBIX	Thu, Jun 4, 1998	8.38	8.38	8.13	8.31
511	NASDAQ	NBIX	Wed, Jun 3, 1998	8.44	8.44	8.25	8.44
510	NASDAQ	NBIX	Tue, Jun 2, 1998	8.19	8.38	8.19	8.31
509	NASDAQ	NBIX	Mon, Jun 1, 1998	8.19	8.38	8.19	8.25
508	NASDAQ	NBIX	Fri, May 29, 1998	8.31	8.50	8.19	8.38
507	NASDAQ	NBIX	Thu, May 28, 1998	8.25	8.38	8.19	8.31
506	NASDAQ	NBIX	Wed, May 27, 1998	8.06	8.31	8.00	8.31
505	NASDAQ	NBIX	Tue, May 26, 1998	8.75	8.75	8.19	8.50
504	NASDAQ	NBIX	Fri, May 22, 1998	8.38	8.63	8.19	8.63
503	NASDAQ	NBIX	Thu, May 21, 1998	8.63	8.63	8.19	8.50
502	NASDAQ	NBIX	Wed, May 20, 1998	9.06	9.06	8.66	8.88
501	NASDAQ	NBIX	Tue, May 19, 1998	9.00	9.06	8.63	8.94
500	NASDAQ	NBIX	Mon, May 18, 1998	8.88	9.00	8.50	8.75
499	NASDAQ	NBIX	Fri, May 15, 1998	9.00	9.00	8.53	8.88
498	NASDAQ	NBIX	Thu, May 14, 1998	8.81	9.00	8.56	8.75
497	NASDAQ	NBIX	Wed, May 13, 1998	8.50	8.88	8.25	8.75
496	NASDAQ	NBIX	Tue, May 12, 1998	8.38	8.50	8.19	8.25
495	NASDAQ	NBIX	Mon, May 11, 1998	8.06	8.13	7.88	8.00
494	NASDAQ	NBIX	Fri, May 8, 1998	8.13	8.13	7.94	8.06
493	NASDAQ	NBIX	Thu, May 7, 1998	8.19	8.25	8.06	8.06
492	NASDAQ	NBIX	Wed, May 6, 1998	7.88	8.13	7.88	8.13
491	NASDAQ	NBIX	Tue, May 5, 1998	7.56	7.88	7.56	7.88
490	NASDAQ	NBIX	Mon, May 4, 1998	7.88	8.13	7.44	7.50
489	NASDAQ	NBIX	Fri, May 1, 1998	8.09	8.13	7.38	7.63
488	NASDAQ	NBIX	Thu, Apr 30, 1998	8.13	8.25	7.75	7.81
487	NASDAQ	NBIX	Wed, Apr 29, 1998	8.13	8.19	7.88	7.88
486	NASDAQ	NBIX	Tue, Apr 28, 1998	7.81	8.19	7.81	8.06
485	NASDAQ	NBIX	Mon, Apr 27, 1998	8.00	8.13	7.53	7.56
484	NASDAQ	NBIX	Fri, Apr 24, 1998	8.25	8.25	8.06	8.06
483	NASDAQ	NBIX	Thu, Apr 23, 1998	8.31	8.50	8.31	8.44
482	NASDAQ	NBIX	Wed, Apr 22, 1998	8.38	8.56	8.31	8.50
481	NASDAQ	NBIX	Tue, Apr 21, 1998	8.38	8.63	8.19	8.63
480	NASDAQ	NBIX	Mon, Apr 20, 1998	8.13	8.38	8.06	8.31
479	NASDAQ	NBIX	Fri, Apr 17, 1998	7.75	8.25	7.75	8.25
478	NASDAQ	NBIX	Thu, Apr 16, 1998	8.31	8.31	7.75	7.75
477	NASDAQ	NBIX	Wed, Apr 15, 1998	8.19	8.31	8.19	8.19
476	NASDAQ	NBIX	Tue, Apr 14, 1998	8.06	8.31	8.06	8.19
475	NASDAQ	NBIX	Mon, Apr 13, 1998	8.06	8.25	8.00	8.13
474	NASDAQ	NBIX	Thu, Apr 9, 1998	8.13	8.31	8.13	8.19
473	NASDAQ	NBIX	Wed, Apr 8, 1998	8.25	8.31	8.13	8.25
472	NASDAQ	NBIX	Tue, Apr 7, 1998	8.13	8.38	8.13	8.25
471	NASDAQ	NBIX	Mon, Apr 6, 1998	8.38	8.38	8.19	8.31
470	NASDAQ	NBIX	Fri, Apr 3, 1998	8.13	8.38	8.06	8.38
469	NASDAQ	NBIX	Thu, Apr 2, 1998	8.13	8.25	7.94	8.13
468	NASDAQ	NBIX	Wed, Apr 1, 1998	8.19	8.25	8.06	8.13
467	NASDAQ	NBIX	Tue, Mar 31, 1998	8.00	8.25	7.75	8.13
466	NASDAQ	NBIX	Mon, Mar 30, 1998	7.75	8.00	7.75	7.94
465	NASDAQ	NBIX	Fri, Mar 27, 1998	7.88	7.88	7.63	7.81
464	NASDAQ	NBIX	Thu, Mar 26, 1998	7.81	7.88	7.63	7.75
463	NASDAQ	NBIX	Wed, Mar 25, 1998	8.00	8.13	7.56	7.69
462	NASDAQ	NBIX	Tue, Mar 24, 1998	8.13	8.13	8.00	8.03
461	NASDAQ	NBIX	Mon, Mar 23, 1998	8.13	8.13	8.00	8.13
460	NASDAQ	NBIX	Fri, Mar 20, 1998	8.00	8.13	7.88	8.00
459	NASDAQ	NBIX	Thu, Mar 19, 1998	7.88	8.00	7.88	7.97
458	NASDAQ	NBIX	Wed, Mar 18, 1998	8.13	8.13	7.94	7.97
457	NASDAQ	NBIX	Tue, Mar 17, 1998	8.00	8.13	7.94	8.06
456	NASDAQ	NBIX	Mon, Mar 16, 1998	7.94	8.25	7.94	8.06
455	NASDAQ	NBIX	Fri, Mar 13, 1998	8.25	8.25	7.94	8.00
454	NASDAQ	NBIX	Thu, Mar 12, 1998	8.25	8.38	8.00	8.13
453	NASDAQ	NBIX	Wed, Mar 11, 1998	8.50	8.50	8.13	8.13
452	NASDAQ	NBIX	Tue, Mar 10, 1998	8.63	8.63	8.44	8.44
451	NASDAQ	NBIX	Mon, Mar 9, 1998	8.50	8.63	8.38	8.44
450	NASDAQ	NBIX	Fri, Mar 6, 1998	8.63	8.75	8.25	8.44
449	NASDAQ	NBIX	Thu, Mar 5, 1998	8.50	8.75	8.38	8.63
448	NASDAQ	NBIX	Wed, Mar 4, 1998	8.75	8.75	8.38	8.56
447	NASDAQ	NBIX	Tue, Mar 3, 1998	8.50	8.75	8.25	8.75
446	NASDAQ	NBIX	Mon, Mar 2, 1998	8.25	8.50	8.13	8.38
445	NASDAQ	NBIX	Fri, Feb 27, 1998	8.06	8.38	8.00	8.25
444	NASDAQ	NBIX	Thu, Feb 26, 1998	8.38	8.50	7.88	8.00
443	NASDAQ	NBIX	Wed, Feb 25, 1998	8.25	8.50	8.13	8.38
442	NASDAQ	NBIX	Tue, Feb 24, 1998	8.63	8.75	8.25	8.38
441	NASDAQ	NBIX	Mon, Feb 23, 1998	8.88	9.00	8.50	8.75
440	NASDAQ	NBIX	Fri, Feb 20, 1998	9.25	9.38	8.63	9.00
439	NASDAQ	NBIX	Thu, Feb 19, 1998	9.25	9.75	8.81	8.81
438	NASDAQ	NBIX	Wed, Feb 18, 1998	8.94	9.44	8.88	9.25
437	NASDAQ	NBIX	Tue, Feb 17, 1998	9.56	10.13	8.75	8.88
436	NASDAQ	NBIX	Fri, Feb 13, 1998	8.63	8.63	8.25	8.25
435	NASDAQ	NBIX	Thu, Feb 12, 1998	8.00	8.50	8.00	8.38
434	NASDAQ	NBIX	Wed, Feb 11, 1998	8.00	8.31	8.00	8.00
433	NASDAQ	NBIX	Tue, Feb 10, 1998	7.94	8.13	7.81	8.00
432	NASDAQ	NBIX	Mon, Feb 9, 1998	8.31	8.31	7.69	7.81
431	NASDAQ	NBIX	Fri, Feb 6, 1998	7.88	8.38	7.88	8.13
430	NASDAQ	NBIX	Thu, Feb 5, 1998	8.25	8.25	8.00	8.06
429	NASDAQ	NBIX	Wed, Feb 4, 1998	8.38	8.38	7.88	8.25
428	NASDAQ	NBIX	Tue, Feb 3, 1998	8.13	8.38	8.00	8.17
427	NASDAQ	NBIX	Mon, Feb 2, 1998	8.75	8.75	8.13	8.13
426	NASDAQ	NBIX	Fri, Jan 30, 1998	8.63	8.69	8.38	8.50
425	NASDAQ	NBIX	Thu, Jan 29, 1998	8.38	8.81	8.38	8.81
424	NASDAQ	NBIX	Wed, Jan 28, 1998	8.25	8.63	8.25	8.25
423	NASDAQ	NBIX	Tue, Jan 27, 1998	8.50	8.63	8.38	8.41
422	NASDAQ	NBIX	Mon, Jan 26, 1998	8.38	8.50	8.38	8.38
421	NASDAQ	NBIX	Fri, Jan 23, 1998	8.88	8.88	8.38	8.75
420	NASDAQ	NBIX	Thu, Jan 22, 1998	8.75	9.13	8.50	8.75
419	NASDAQ	NBIX	Wed, Jan 21, 1998	9.25	9.25	8.63	9.25
418	NASDAQ	NBIX	Tue, Jan 20, 1998	9.44	9.44	9.13	9.25
417	NASDAQ	NBIX	Fri, Jan 16, 1998	8.88	9.38	8.63	9.06
416	NASDAQ	NBIX	Thu, Jan 15, 1998	8.75	9.13	8.69	8.94
415	NASDAQ	NBIX	Wed, Jan 14, 1998	9.00	9.00	8.63	8.88
414	NASDAQ	NBIX	Tue, Jan 13, 1998	8.25	8.88	8.13	8.69
413	NASDAQ	NBIX	Mon, Jan 12, 1998	8.06	8.31	7.88	8.31
412	NASDAQ	NBIX	Fri, Jan 9, 1998	8.63	8.63	8.25	8.25
411	NASDAQ	NBIX	Thu, Jan 8, 1998	8.25	8.50	8.19	8.50
410	NASDAQ	NBIX	Wed, Jan 7, 1998	8.38	8.50	8.13	8.25
409	NASDAQ	NBIX	Tue, Jan 6, 1998	8.38	8.38	8.13	8.25
408	NASDAQ	NBIX	Mon, Jan 5, 1998	8.50	8.63	8.38	8.38
407	NASDAQ	NBIX	Fri, Jan 2, 1998	8.00	8.38	8.00	8.31
406	NASDAQ	NBIX	Wed, Dec 31, 1997	8.00	8.13	7.75	7.88
405	NASDAQ	NBIX	Tue, Dec 30, 1997	8.13	8.13	7.75	8.00
404	NASDAQ	NBIX	Mon, Dec 29, 1997	7.63	8.13	7.63	8.00
403	NASDAQ	NBIX	Fri, Dec 26, 1997	8.00	8.00	7.63	7.88
402	NASDAQ	NBIX	Wed, Dec 24, 1997	7.75	7.88	7.75	7.75
401	NASDAQ	NBIX	Tue, Dec 23, 1997	7.88	8.13	7.88	7.88
400	NASDAQ	NBIX	Mon, Dec 22, 1997	8.13	8.13	7.56	7.88
399	NASDAQ	NBIX	Fri, Dec 19, 1997	8.00	8.00	7.75	7.88
398	NASDAQ	NBIX	Thu, Dec 18, 1997	8.38	8.50	7.88	8.00
397	NASDAQ	NBIX	Wed, Dec 17, 1997	8.13	8.50	7.94	8.00
396	NASDAQ	NBIX	Tue, Dec 16, 1997	7.88	8.25	7.50	8.00
395	NASDAQ	NBIX	Mon, Dec 15, 1997	7.50	7.88	7.50	7.63
394	NASDAQ	NBIX	Fri, Dec 12, 1997	7.94	7.94	7.50	7.63
393	NASDAQ	NBIX	Thu, Dec 11, 1997	7.88	8.00	7.50	7.88
392	NASDAQ	NBIX	Wed, Dec 10, 1997	8.00	8.13	7.75	7.94
391	NASDAQ	NBIX	Tue, Dec 9, 1997	8.19	8.50	8.13	8.13
390	NASDAQ	NBIX	Mon, Dec 8, 1997	8.50	8.63	8.13	8.31
389	NASDAQ	NBIX	Fri, Dec 5, 1997	8.13	8.50	8.00	8.19
388	NASDAQ	NBIX	Thu, Dec 4, 1997	8.75	8.75	8.13	8.13
387	NASDAQ	NBIX	Wed, Dec 3, 1997	8.50	8.75	8.44	8.56
386	NASDAQ	NBIX	Tue, Dec 2, 1997	9.00	9.00	8.38	8.69
385	NASDAQ	NBIX	Mon, Dec 1, 1997	9.00	9.13	8.75	8.91
384	NASDAQ	NBIX	Fri, Nov 28, 1997	8.75	8.81	8.75	8.81
383	NASDAQ	NBIX	Wed, Nov 26, 1997	9.13	9.13	8.63	8.81
382	NASDAQ	NBIX	Tue, Nov 25, 1997	8.88	9.13	8.75	8.75
381	NASDAQ	NBIX	Mon, Nov 24, 1997	9.25	9.25	8.63	8.63
380	NASDAQ	NBIX	Fri, Nov 21, 1997	8.75	9.19	8.75	9.00
379	NASDAQ	NBIX	Thu, Nov 20, 1997	9.38	9.38	8.50	8.88
378	NASDAQ	NBIX	Wed, Nov 19, 1997	8.44	9.38	8.38	9.38
377	NASDAQ	NBIX	Tue, Nov 18, 1997	8.63	8.75	8.50	8.63
376	NASDAQ	NBIX	Mon, Nov 17, 1997	8.88	9.25	8.75	8.88
375	NASDAQ	NBIX	Fri, Nov 14, 1997	8.75	9.00	8.50	8.88
374	NASDAQ	NBIX	Thu, Nov 13, 1997	8.50	9.00	8.38	8.63
373	NASDAQ	NBIX	Wed, Nov 12, 1997	9.00	9.13	8.31	8.38
372	NASDAQ	NBIX	Tue, Nov 11, 1997	9.13	9.19	9.00	9.13
371	NASDAQ	NBIX	Mon, Nov 10, 1997	9.13	9.25	8.94	9.06
370	NASDAQ	NBIX	Fri, Nov 7, 1997	9.38	9.50	8.88	9.00
369	NASDAQ	NBIX	Thu, Nov 6, 1997	9.75	9.75	9.25	9.25
368	NASDAQ	NBIX	Wed, Nov 5, 1997	9.63	9.63	9.50	9.56
367	NASDAQ	NBIX	Tue, Nov 4, 1997	9.63	9.75	9.38	9.56
366	NASDAQ	NBIX	Mon, Nov 3, 1997	10.00	10.00	9.63	9.75
365	NASDAQ	NBIX	Fri, Oct 31, 1997	9.94	10.13	9.38	9.50
364	NASDAQ	NBIX	Thu, Oct 30, 1997	9.50	9.75	9.25	9.25
363	NASDAQ	NBIX	Wed, Oct 29, 1997	10.25	10.25	9.50	9.69
362	NASDAQ	NBIX	Tue, Oct 28, 1997	8.00	10.25	7.88	9.75
361	NASDAQ	NBIX	Mon, Oct 27, 1997	10.13	10.50	8.50	8.50
360	NASDAQ	NBIX	Fri, Oct 24, 1997	10.63	10.75	10.38	10.50
359	NASDAQ	NBIX	Thu, Oct 23, 1997	11.00	11.00	10.38	10.50
358	NASDAQ	NBIX	Wed, Oct 22, 1997	11.13	11.25	10.88	11.13
357	NASDAQ	NBIX	Tue, Oct 21, 1997	11.00	11.44	11.00	11.13
356	NASDAQ	NBIX	Mon, Oct 20, 1997	11.00	11.38	10.81	11.06
355	NASDAQ	NBIX	Fri, Oct 17, 1997	10.75	10.88	10.38	10.88
354	NASDAQ	NBIX	Thu, Oct 16, 1997	11.38	11.38	10.88	10.88
353	NASDAQ	NBIX	Wed, Oct 15, 1997	11.38	11.63	11.13	11.25
352	NASDAQ	NBIX	Tue, Oct 14, 1997	11.63	11.88	11.38	11.50
351	NASDAQ	NBIX	Mon, Oct 13, 1997	11.25	11.75	11.25	11.56
350	NASDAQ	NBIX	Fri, Oct 10, 1997	11.25	11.44	11.00	11.31
349	NASDAQ	NBIX	Thu, Oct 9, 1997	11.25	11.88	10.75	11.25
348	NASDAQ	NBIX	Wed, Oct 8, 1997	10.75	11.63	10.75	11.00
347	NASDAQ	NBIX	Tue, Oct 7, 1997	10.25	10.88	10.13	10.63
346	NASDAQ	NBIX	Mon, Oct 6, 1997	9.88	10.50	9.81	10.25
345	NASDAQ	NBIX	Fri, Oct 3, 1997	10.00	10.13	9.63	9.63
344	NASDAQ	NBIX	Thu, Oct 2, 1997	9.50	10.13	9.50	10.13
343	NASDAQ	NBIX	Wed, Oct 1, 1997	9.56	9.81	9.13	9.50
342	NASDAQ	NBIX	Tue, Sep 30, 1997	9.69	9.88	9.56	9.56
341	NASDAQ	NBIX	Mon, Sep 29, 1997	10.19	10.19	9.75	9.75
340	NASDAQ	NBIX	Fri, Sep 26, 1997	10.13	10.25	10.00	10.13
339	NASDAQ	NBIX	Thu, Sep 25, 1997	10.13	10.25	9.88	10.06
338	NASDAQ	NBIX	Wed, Sep 24, 1997	10.50	10.75	10.00	10.19
337	NASDAQ	NBIX	Tue, Sep 23, 1997	10.50	10.69	10.50	10.56
336	NASDAQ	NBIX	Mon, Sep 22, 1997	10.44	10.63	10.38	10.50
335	NASDAQ	NBIX	Fri, Sep 19, 1997	10.06	10.50	10.06	10.50
334	NASDAQ	NBIX	Thu, Sep 18, 1997	10.06	10.25	9.94	10.19
333	NASDAQ	NBIX	Wed, Sep 17, 1997	10.19	10.25	9.75	10.19
332	NASDAQ	NBIX	Tue, Sep 16, 1997	10.00	10.50	9.75	10.19
331	NASDAQ	NBIX	Mon, Sep 15, 1997	8.75	9.63	8.50	9.50
330	NASDAQ	NBIX	Fri, Sep 12, 1997	8.50	8.50	8.25	8.38
329	NASDAQ	NBIX	Thu, Sep 11, 1997	8.13	8.50	7.88	8.38
328	NASDAQ	NBIX	Wed, Sep 10, 1997	7.88	8.13	7.88	8.06
327	NASDAQ	NBIX	Tue, Sep 9, 1997	8.25	8.25	7.88	8.13
326	NASDAQ	NBIX	Mon, Sep 8, 1997	8.13	8.25	8.00	8.13
325	NASDAQ	NBIX	Fri, Sep 5, 1997	8.00	8.25	7.88	8.13
324	NASDAQ	NBIX	Thu, Sep 4, 1997	8.50	8.63	8.00	8.13
323	NASDAQ	NBIX	Wed, Sep 3, 1997	8.38	8.63	8.25	8.50
322	NASDAQ	NBIX	Tue, Sep 2, 1997	8.50	9.00	8.25	8.25
321	NASDAQ	NBIX	Fri, Aug 29, 1997	8.50	8.63	8.13	8.13
320	NASDAQ	NBIX	Thu, Aug 28, 1997	8.88	8.88	8.50	8.50
319	NASDAQ	NBIX	Wed, Aug 27, 1997	8.75	9.00	8.63	8.75
318	NASDAQ	NBIX	Tue, Aug 26, 1997	8.75	8.75	8.38	8.63
317	NASDAQ	NBIX	Mon, Aug 25, 1997	8.75	8.75	8.63	8.75
316	NASDAQ	NBIX	Fri, Aug 22, 1997	8.00	8.88	8.00	8.75
315	NASDAQ	NBIX	Thu, Aug 21, 1997	8.38	8.38	8.13	8.25
314	NASDAQ	NBIX	Wed, Aug 20, 1997	8.38	8.50	8.13	8.38
313	NASDAQ	NBIX	Tue, Aug 19, 1997	8.38	8.50	8.25	8.38
312	NASDAQ	NBIX	Mon, Aug 18, 1997	8.63	8.88	7.88	8.25
311	NASDAQ	NBIX	Fri, Aug 15, 1997	8.69	8.88	8.63	8.75
310	NASDAQ	NBIX	Thu, Aug 14, 1997	8.64	8.81	8.63	8.69
309	NASDAQ	NBIX	Wed, Aug 13, 1997	8.75	8.88	8.56	8.63
308	NASDAQ	NBIX	Tue, Aug 12, 1997	8.75	9.00	8.63	9.00
307	NASDAQ	NBIX	Mon, Aug 11, 1997	8.75	9.00	8.75	8.94
306	NASDAQ	NBIX	Fri, Aug 8, 1997	9.13	9.13	8.75	9.00
305	NASDAQ	NBIX	Thu, Aug 7, 1997	8.38	9.13	8.38	9.13
304	NASDAQ	NBIX	Wed, Aug 6, 1997	8.75	9.00	8.50	8.50
303	NASDAQ	NBIX	Tue, Aug 5, 1997	8.88	9.13	8.75	8.88
302	NASDAQ	NBIX	Mon, Aug 4, 1997	9.00	9.13	8.75	9.00
301	NASDAQ	NBIX	Fri, Aug 1, 1997	9.13	9.50	9.00	9.25
300	NASDAQ	NBIX	Thu, Jul 31, 1997	9.50	9.88	9.13	9.13
299	NASDAQ	NBIX	Wed, Jul 30, 1997	9.38	9.63	9.25	9.38
298	NASDAQ	NBIX	Tue, Jul 29, 1997	9.00	9.38	8.88	9.25
297	NASDAQ	NBIX	Mon, Jul 28, 1997	9.25	9.63	9.00	9.13
296	NASDAQ	NBIX	Fri, Jul 25, 1997	9.88	10.00	8.88	9.13
295	NASDAQ	NBIX	Thu, Jul 24, 1997	8.63	10.00	8.50	9.81
294	NASDAQ	NBIX	Wed, Jul 23, 1997	8.88	8.88	8.63	8.69
293	NASDAQ	NBIX	Tue, Jul 22, 1997	8.63	8.88	8.63	8.75
292	NASDAQ	NBIX	Mon, Jul 21, 1997	8.75	8.75	8.50	8.75
291	NASDAQ	NBIX	Fri, Jul 18, 1997	8.75	8.75	8.50	8.75
290	NASDAQ	NBIX	Thu, Jul 17, 1997	8.75	9.13	8.50	8.75
289	NASDAQ	NBIX	Wed, Jul 16, 1997	8.75	9.13	8.75	9.00
288	NASDAQ	NBIX	Tue, Jul 15, 1997	8.63	8.88	8.50	8.88
287	NASDAQ	NBIX	Mon, Jul 14, 1997	8.88	8.88	8.50	8.69
286	NASDAQ	NBIX	Fri, Jul 11, 1997	9.13	9.13	8.75	9.00
285	NASDAQ	NBIX	Thu, Jul 10, 1997	9.00	9.25	9.00	9.13
284	NASDAQ	NBIX	Wed, Jul 9, 1997	8.75	9.00	8.75	9.00
283	NASDAQ	NBIX	Tue, Jul 8, 1997	8.63	9.00	8.63	9.00
282	NASDAQ	NBIX	Mon, Jul 7, 1997	8.88	9.00	8.75	8.75
281	NASDAQ	NBIX	Thu, Jul 3, 1997	9.13	9.13	9.00	9.00
280	NASDAQ	NBIX	Wed, Jul 2, 1997	9.00	9.13	8.88	9.13
279	NASDAQ	NBIX	Tue, Jul 1, 1997	8.75	9.13	8.75	9.00
278	NASDAQ	NBIX	Mon, Jun 30, 1997	8.88	9.00	8.75	9.00
277	NASDAQ	NBIX	Fri, Jun 27, 1997	9.00	9.13	8.88	8.94
276	NASDAQ	NBIX	Thu, Jun 26, 1997	9.00	9.13	8.88	8.94
275	NASDAQ	NBIX	Wed, Jun 25, 1997	9.00	9.13	8.88	9.00
274	NASDAQ	NBIX	Tue, Jun 24, 1997	9.38	9.38	8.88	9.13
273	NASDAQ	NBIX	Mon, Jun 23, 1997	9.61	9.63	9.00	9.38
272	NASDAQ	NBIX	Fri, Jun 20, 1997	9.75	9.88	9.13	9.75
271	NASDAQ	NBIX	Thu, Jun 19, 1997	10.25	10.25	9.81	9.81
270	NASDAQ	NBIX	Wed, Jun 18, 1997	10.13	10.50	10.00	10.13
269	NASDAQ	NBIX	Tue, Jun 17, 1997	10.13	10.25	9.88	10.25
268	NASDAQ	NBIX	Mon, Jun 16, 1997	10.00	10.13	9.88	10.00
267	NASDAQ	NBIX	Fri, Jun 13, 1997	9.88	10.13	9.63	9.88
266	NASDAQ	NBIX	Thu, Jun 12, 1997	9.50	10.13	9.38	10.00
265	NASDAQ	NBIX	Wed, Jun 11, 1997	9.50	9.50	9.25	9.38
264	NASDAQ	NBIX	Tue, Jun 10, 1997	9.25	9.63	9.25	9.50
263	NASDAQ	NBIX	Mon, Jun 9, 1997	9.88	9.88	9.38	9.50
262	NASDAQ	NBIX	Fri, Jun 6, 1997	9.75	9.88	9.50	9.75
261	NASDAQ	NBIX	Thu, Jun 5, 1997	10.25	10.25	9.63	9.88
260	NASDAQ	NBIX	Wed, Jun 4, 1997	9.75	10.38	9.50	9.88
259	NASDAQ	NBIX	Tue, Jun 3, 1997	9.63	9.88	9.25	9.88
258	NASDAQ	NBIX	Mon, Jun 2, 1997	9.75	9.75	9.38	9.56
257	NASDAQ	NBIX	Fri, May 30, 1997	9.63	9.88	9.38	9.75
256	NASDAQ	NBIX	Thu, May 29, 1997	10.13	10.13	9.63	9.63
255	NASDAQ	NBIX	Wed, May 28, 1997	10.38	10.38	9.88	10.00
254	NASDAQ	NBIX	Tue, May 27, 1997	10.13	10.38	9.88	10.25
253	NASDAQ	NBIX	Fri, May 23, 1997	9.38	9.75	9.00	9.75
252	NASDAQ	NBIX	Thu, May 22, 1997	9.00	9.38	8.88	9.38
251	NASDAQ	NBIX	Wed, May 21, 1997	8.88	9.25	8.75	9.13
250	NASDAQ	NBIX	Tue, May 20, 1997	9.25	9.38	8.50	9.25
249	NASDAQ	NBIX	Mon, May 19, 1997	10.00	10.00	9.25	9.63
248	NASDAQ	NBIX	Fri, May 16, 1997	9.63	10.13	9.63	10.00
247	NASDAQ	NBIX	Thu, May 15, 1997	9.63	10.00	9.50	9.50
246	NASDAQ	NBIX	Wed, May 14, 1997	9.38	9.63	9.13	9.63
245	NASDAQ	NBIX	Tue, May 13, 1997	9.25	9.50	9.00	9.38
244	NASDAQ	NBIX	Mon, May 12, 1997	8.63	9.25	8.63	9.00
243	NASDAQ	NBIX	Fri, May 9, 1997	8.63	8.88	8.38	8.88
242	NASDAQ	NBIX	Thu, May 8, 1997	8.38	8.88	8.38	8.88
241	NASDAQ	NBIX	Wed, May 7, 1997	8.50	8.75	8.38	8.63
240	NASDAQ	NBIX	Tue, May 6, 1997	8.59	8.75	8.38	8.75
239	NASDAQ	NBIX	Mon, May 5, 1997	7.88	8.63	7.38	8.50
238	NASDAQ	NBIX	Fri, May 2, 1997	7.38	7.81	7.13	7.81
237	NASDAQ	NBIX	Thu, May 1, 1997	7.25	7.50	7.00	7.38
236	NASDAQ	NBIX	Wed, Apr 30, 1997	7.38	7.50	7.00	7.38
235	NASDAQ	NBIX	Tue, Apr 29, 1997	7.13	7.50	7.00	7.38
234	NASDAQ	NBIX	Mon, Apr 28, 1997	8.00	8.00	7.00	7.13
233	NASDAQ	NBIX	Fri, Apr 25, 1997	8.63	8.69	7.75	8.00
232	NASDAQ	NBIX	Thu, Apr 24, 1997	8.38	8.63	8.38	8.63
231	NASDAQ	NBIX	Wed, Apr 23, 1997	8.50	8.63	8.13	8.63
230	NASDAQ	NBIX	Tue, Apr 22, 1997	8.50	8.75	8.25	8.63
229	NASDAQ	NBIX	Mon, Apr 21, 1997	8.88	9.00	8.50	8.63
228	NASDAQ	NBIX	Fri, Apr 18, 1997	8.25	8.88	8.00	8.88
227	NASDAQ	NBIX	Thu, Apr 17, 1997	7.63	8.38	7.50	8.00
226	NASDAQ	NBIX	Wed, Apr 16, 1997	8.50	8.50	7.31	7.50
225	NASDAQ	NBIX	Tue, Apr 15, 1997	8.25	8.50	8.00	8.13
224	NASDAQ	NBIX	Mon, Apr 14, 1997	8.25	8.38	7.75	7.88
223	NASDAQ	NBIX	Fri, Apr 11, 1997	8.63	8.88	8.25	8.38
222	NASDAQ	NBIX	Thu, Apr 10, 1997	8.88	9.13	8.63	8.63
221	NASDAQ	NBIX	Wed, Apr 9, 1997	9.00	9.00	8.44	8.75
220	NASDAQ	NBIX	Tue, Apr 8, 1997	9.13	9.13	8.75	8.88
219	NASDAQ	NBIX	Mon, Apr 7, 1997	9.75	9.75	9.25	9.38
218	NASDAQ	NBIX	Fri, Apr 4, 1997	8.88	9.63	8.63	9.50
217	NASDAQ	NBIX	Thu, Apr 3, 1997	8.75	8.75	8.38	8.75
216	NASDAQ	NBIX	Wed, Apr 2, 1997	8.63	8.88	8.13	8.63
215	NASDAQ	NBIX	Tue, Apr 1, 1997	8.63	8.88	8.56	8.88
214	NASDAQ	NBIX	Mon, Mar 31, 1997	9.13	9.50	8.63	9.00
213	NASDAQ	NBIX	Thu, Mar 27, 1997	9.25	9.63	9.13	9.50
212	NASDAQ	NBIX	Wed, Mar 26, 1997	9.50	9.75	9.25	9.25
211	NASDAQ	NBIX	Tue, Mar 25, 1997	10.13	10.13	9.50	9.75
210	NASDAQ	NBIX	Mon, Mar 24, 1997	9.88	10.13	9.88	10.13
209	NASDAQ	NBIX	Fri, Mar 21, 1997	9.88	10.13	9.88	9.88
208	NASDAQ	NBIX	Thu, Mar 20, 1997	9.75	10.25	9.75	9.88
207	NASDAQ	NBIX	Wed, Mar 19, 1997	10.25	10.25	9.88	10.00
206	NASDAQ	NBIX	Tue, Mar 18, 1997	10.25	10.63	10.00	10.25
205	NASDAQ	NBIX	Mon, Mar 17, 1997	10.63	10.88	10.38	10.63
204	NASDAQ	NBIX	Fri, Mar 14, 1997	10.25	10.88	10.13	10.88
203	NASDAQ	NBIX	Thu, Mar 13, 1997	11.00	11.13	10.00	10.25
202	NASDAQ	NBIX	Wed, Mar 12, 1997	11.00	11.25	10.75	11.25
201	NASDAQ	NBIX	Tue, Mar 11, 1997	11.25	11.38	10.88	10.88
200	NASDAQ	NBIX	Mon, Mar 10, 1997	10.38	11.00	10.19	11.00
199	NASDAQ	NBIX	Fri, Mar 7, 1997	10.63	10.63	10.00	10.13
198	NASDAQ	NBIX	Thu, Mar 6, 1997	10.50	10.88	10.38	10.50
197	NASDAQ	NBIX	Wed, Mar 5, 1997	11.50	11.50	10.63	10.88
196	NASDAQ	NBIX	Tue, Mar 4, 1997	11.13	11.50	11.00	11.25
195	NASDAQ	NBIX	Mon, Mar 3, 1997	11.50	11.50	10.63	11.38
194	NASDAQ	NBIX	Fri, Feb 28, 1997	12.38	12.38	11.38	11.50
193	NASDAQ	NBIX	Thu, Feb 27, 1997	13.23	13.25	12.38	12.50
192	NASDAQ	NBIX	Wed, Feb 26, 1997	12.75	13.25	12.63	13.25
191	NASDAQ	NBIX	Tue, Feb 25, 1997	12.63	13.00	12.38	12.50
190	NASDAQ	NBIX	Mon, Feb 24, 1997	12.13	12.75	11.88	12.38
189	NASDAQ	NBIX	Fri, Feb 21, 1997	11.63	12.13	11.50	12.13
188	NASDAQ	NBIX	Thu, Feb 20, 1997	11.63	11.75	11.50	11.63
187	NASDAQ	NBIX	Wed, Feb 19, 1997	11.50	11.75	11.25	11.50
186	NASDAQ	NBIX	Tue, Feb 18, 1997	11.25	11.63	11.25	11.38
185	NASDAQ	NBIX	Fri, Feb 14, 1997	11.38	11.75	11.25	11.38
184	NASDAQ	NBIX	Thu, Feb 13, 1997	11.75	11.75	11.13	11.13
183	NASDAQ	NBIX	Wed, Feb 12, 1997	12.25	12.63	11.25	11.50
182	NASDAQ	NBIX	Tue, Feb 11, 1997	11.75	12.63	11.63	12.13
181	NASDAQ	NBIX	Mon, Feb 10, 1997	11.00	11.75	11.00	11.75
180	NASDAQ	NBIX	Fri, Feb 7, 1997	11.13	11.13	10.88	10.88
179	NASDAQ	NBIX	Thu, Feb 6, 1997	11.13	11.50	10.75	10.88
178	NASDAQ	NBIX	Wed, Feb 5, 1997	10.88	11.00	10.63	10.88
177	NASDAQ	NBIX	Tue, Feb 4, 1997	10.00	10.88	9.88	10.75
176	NASDAQ	NBIX	Mon, Feb 3, 1997	9.50	10.00	9.25	9.75
175	NASDAQ	NBIX	Fri, Jan 31, 1997	9.38	9.63	9.25	9.25
174	NASDAQ	NBIX	Wed, Jan 29, 1997	9.38	9.63	9.38	9.50
173	NASDAQ	NBIX	Tue, Jan 28, 1997	9.63	9.75	9.38	9.63
172	NASDAQ	NBIX	Mon, Jan 27, 1997	10.00	10.00	9.38	9.88
171	NASDAQ	NBIX	Fri, Jan 24, 1997	9.88	10.13	9.63	9.63
170	NASDAQ	NBIX	Thu, Jan 23, 1997	10.13	10.13	9.88	9.88
169	NASDAQ	NBIX	Wed, Jan 22, 1997	9.88	10.13	9.88	9.88
168	NASDAQ	NBIX	Tue, Jan 21, 1997	9.75	10.13	9.75	9.88
167	NASDAQ	NBIX	Mon, Jan 20, 1997	10.00	10.00	9.75	9.88
166	NASDAQ	NBIX	Fri, Jan 17, 1997	9.88	9.88	9.75	9.75
165	NASDAQ	NBIX	Thu, Jan 16, 1997	10.00	10.25	9.63	9.88
164	NASDAQ	NBIX	Wed, Jan 15, 1997	9.88	10.38	9.88	10.13
163	NASDAQ	NBIX	Tue, Jan 14, 1997	9.63	10.13	9.63	10.13
162	NASDAQ	NBIX	Mon, Jan 13, 1997	10.00	10.00	9.63	9.75
161	NASDAQ	NBIX	Fri, Jan 10, 1997	10.00	10.63	9.75	10.13
160	NASDAQ	NBIX	Thu, Jan 9, 1997	9.38	10.25	9.38	10.25
159	NASDAQ	NBIX	Wed, Jan 8, 1997	9.63	9.75	9.38	9.50
158	NASDAQ	NBIX	Tue, Jan 7, 1997	9.13	10.00	9.13	9.63
157	NASDAQ	NBIX	Mon, Jan 6, 1997	9.50	9.75	9.13	9.38
156	NASDAQ	NBIX	Fri, Jan 3, 1997	9.38	9.75	9.38	9.63
155	NASDAQ	NBIX	Thu, Jan 2, 1997	9.88	10.00	9.38	9.56
154	NASDAQ	NBIX	Tue, Dec 31, 1996	9.75	10.00	9.38	10.00
153	NASDAQ	NBIX	Mon, Dec 30, 1996	10.13	10.13	9.75	9.75
152	NASDAQ	NBIX	Fri, Dec 27, 1996	9.88	10.13	9.88	10.13
151	NASDAQ	NBIX	Thu, Dec 26, 1996	9.75	9.88	9.63	9.63
150	NASDAQ	NBIX	Tue, Dec 24, 1996	9.75	9.75	9.75	9.75
149	NASDAQ	NBIX	Mon, Dec 23, 1996	9.25	9.75	9.25	9.25
148	NASDAQ	NBIX	Fri, Dec 20, 1996	9.63	9.75	9.25	9.50
147	NASDAQ	NBIX	Thu, Dec 19, 1996	9.75	9.88	9.63	9.69
146	NASDAQ	NBIX	Wed, Dec 18, 1996	10.00	10.13	9.63	10.00
145	NASDAQ	NBIX	Tue, Dec 17, 1996	9.75	10.00	9.50	9.81
144	NASDAQ	NBIX	Mon, Dec 16, 1996	9.88	10.00	9.50	9.75
143	NASDAQ	NBIX	Fri, Dec 13, 1996	9.75	10.25	9.75	9.88
142	NASDAQ	NBIX	Thu, Dec 12, 1996	10.13	10.13	9.75	9.75
141	NASDAQ	NBIX	Wed, Dec 11, 1996	10.38	10.38	9.75	9.88
140	NASDAQ	NBIX	Tue, Dec 10, 1996	10.13	10.50	10.13	10.13
139	NASDAQ	NBIX	Mon, Dec 9, 1996	10.00	10.38	10.00	10.38
138	NASDAQ	NBIX	Fri, Dec 6, 1996	10.13	10.38	10.00	10.38
137	NASDAQ	NBIX	Thu, Dec 5, 1996	10.38	10.63	10.13	10.13
136	NASDAQ	NBIX	Wed, Dec 4, 1996	10.88	10.88	10.38	10.38
135	NASDAQ	NBIX	Tue, Dec 3, 1996	10.75	10.88	10.38	10.50
134	NASDAQ	NBIX	Mon, Dec 2, 1996	10.25	11.00	10.25	10.88
133	NASDAQ	NBIX	Fri, Nov 29, 1996	10.00	10.00	10.00	10.00
132	NASDAQ	NBIX	Wed, Nov 27, 1996	10.88	10.88	10.00	10.06
131	NASDAQ	NBIX	Tue, Nov 26, 1996	10.00	10.88	9.75	10.63
130	NASDAQ	NBIX	Mon, Nov 25, 1996	9.75	10.00	9.38	10.00
129	NASDAQ	NBIX	Fri, Nov 22, 1996	9.56	9.88	9.38	9.63
128	NASDAQ	NBIX	Thu, Nov 21, 1996	10.25	10.38	9.75	9.88
127	NASDAQ	NBIX	Wed, Nov 20, 1996	10.38	10.50	9.88	10.13
126	NASDAQ	NBIX	Tue, Nov 19, 1996	10.38	10.38	9.75	10.38
125	NASDAQ	NBIX	Mon, Nov 18, 1996	10.75	10.88	10.25	10.75
124	NASDAQ	NBIX	Fri, Nov 15, 1996	10.00	10.75	10.00	10.63
123	NASDAQ	NBIX	Thu, Nov 14, 1996	10.38	10.75	10.00	10.13
122	NASDAQ	NBIX	Wed, Nov 13, 1996	11.25	11.25	10.38	10.38
121	NASDAQ	NBIX	Tue, Nov 12, 1996	11.13	11.25	11.00	11.06
120	NASDAQ	NBIX	Mon, Nov 11, 1996	11.38	11.50	11.00	11.13
119	NASDAQ	NBIX	Fri, Nov 8, 1996	11.00	11.38	11.00	11.38
118	NASDAQ	NBIX	Thu, Nov 7, 1996	11.00	11.50	11.00	11.13
117	NASDAQ	NBIX	Wed, Nov 6, 1996	10.88	11.25	10.75	11.00
116	NASDAQ	NBIX	Tue, Nov 5, 1996	11.00	11.00	10.63	10.75
115	NASDAQ	NBIX	Mon, Nov 4, 1996	10.63	11.00	10.63	10.88
114	NASDAQ	NBIX	Fri, Nov 1, 1996	11.00	11.00	10.63	10.75
113	NASDAQ	NBIX	Thu, Oct 31, 1996	10.50	11.00	10.25	11.00
112	NASDAQ	NBIX	Wed, Oct 30, 1996	10.13	10.50	10.13	10.38
111	NASDAQ	NBIX	Tue, Oct 29, 1996	10.63	11.00	10.13	10.25
110	NASDAQ	NBIX	Mon, Oct 28, 1996	11.13	11.13	10.63	10.94
109	NASDAQ	NBIX	Fri, Oct 25, 1996	10.88	11.38	10.88	11.13
108	NASDAQ	NBIX	Thu, Oct 24, 1996	11.38	11.38	10.88	11.13
107	NASDAQ	NBIX	Wed, Oct 23, 1996	11.25	11.25	10.63	11.13
106	NASDAQ	NBIX	Tue, Oct 22, 1996	11.38	11.63	10.75	10.88
105	NASDAQ	NBIX	Mon, Oct 21, 1996	11.38	12.63	11.13	11.13
104	NASDAQ	NBIX	Fri, Oct 18, 1996	11.13	11.13	10.63	10.75
103	NASDAQ	NBIX	Thu, Oct 17, 1996	10.88	11.13	10.63	10.94
102	NASDAQ	NBIX	Wed, Oct 16, 1996	11.38	11.38	10.75	10.75
101	NASDAQ	NBIX	Tue, Oct 15, 1996	11.25	11.63	11.00	11.13
100	NASDAQ	NBIX	Mon, Oct 14, 1996	11.50	11.50	11.00	11.25
99	NASDAQ	NBIX	Fri, Oct 11, 1996	12.00	12.00	11.00	11.50
98	NASDAQ	NBIX	Thu, Oct 10, 1996	10.88	12.25	10.88	11.88
97	NASDAQ	NBIX	Wed, Oct 9, 1996	12.00	12.00	10.50	11.00
96	NASDAQ	NBIX	Tue, Oct 8, 1996	13.00	13.00	12.00	12.38
95	NASDAQ	NBIX	Mon, Oct 7, 1996	12.75	13.00	12.50	13.00
94	NASDAQ	NBIX	Fri, Oct 4, 1996	11.75	12.50	11.75	12.44
93	NASDAQ	NBIX	Thu, Oct 3, 1996	11.50	12.00	11.00	12.00
92	NASDAQ	NBIX	Wed, Oct 2, 1996	11.38	12.00	11.00	11.50
91	NASDAQ	NBIX	Tue, Oct 1, 1996	11.38	11.38	10.88	11.38
90	NASDAQ	NBIX	Mon, Sep 30, 1996	10.75	12.38	10.75	11.38
89	NASDAQ	NBIX	Fri, Sep 27, 1996	10.38	11.25	10.38	11.00
88	NASDAQ	NBIX	Thu, Sep 26, 1996	10.63	10.63	10.13	10.63
87	NASDAQ	NBIX	Wed, Sep 25, 1996	10.38	10.75	10.13	10.63
86	NASDAQ	NBIX	Tue, Sep 24, 1996	11.00	11.25	10.63	10.63
85	NASDAQ	NBIX	Mon, Sep 23, 1996	11.00	11.38	10.63	10.88
84	NASDAQ	NBIX	Fri, Sep 20, 1996	11.00	11.75	10.63	10.94
83	NASDAQ	NBIX	Thu, Sep 19, 1996	10.50	11.25	10.50	10.75
82	NASDAQ	NBIX	Wed, Sep 18, 1996	9.25	10.38	9.13	10.38
81	NASDAQ	NBIX	Tue, Sep 17, 1996	9.00	9.38	8.88	9.25
80	NASDAQ	NBIX	Mon, Sep 16, 1996	8.75	8.88	8.50	8.75
79	NASDAQ	NBIX	Fri, Sep 13, 1996	9.00	9.00	8.50	8.69
78	NASDAQ	NBIX	Thu, Sep 12, 1996	8.63	9.13	8.50	8.63
77	NASDAQ	NBIX	Wed, Sep 11, 1996	8.63	8.63	8.13	8.50
76	NASDAQ	NBIX	Tue, Sep 10, 1996	8.75	8.75	8.25	8.38
75	NASDAQ	NBIX	Mon, Sep 9, 1996	8.50	8.75	8.38	8.75
74	NASDAQ	NBIX	Fri, Sep 6, 1996	8.38	8.75	8.38	8.38
73	NASDAQ	NBIX	Thu, Sep 5, 1996	8.75	8.75	8.38	8.44
72	NASDAQ	NBIX	Wed, Sep 4, 1996	8.88	8.88	8.38	8.38
71	NASDAQ	NBIX	Tue, Sep 3, 1996	8.88	8.88	8.38	8.50
70	NASDAQ	NBIX	Fri, Aug 30, 1996	8.38	8.88	8.38	8.50
69	NASDAQ	NBIX	Thu, Aug 29, 1996	8.88	8.88	8.38	8.63
68	NASDAQ	NBIX	Wed, Aug 28, 1996	8.88	8.88	8.38	8.38
67	NASDAQ	NBIX	Tue, Aug 27, 1996	8.88	8.88	8.50	8.63
66	NASDAQ	NBIX	Mon, Aug 26, 1996	9.00	9.00	8.50	8.75
65	NASDAQ	NBIX	Fri, Aug 23, 1996	9.13	9.13	8.50	9.00
64	NASDAQ	NBIX	Thu, Aug 22, 1996	8.88	9.13	8.63	8.75
63	NASDAQ	NBIX	Wed, Aug 21, 1996	9.13	9.13	8.63	8.88
62	NASDAQ	NBIX	Tue, Aug 20, 1996	9.25	9.25	8.75	8.94
61	NASDAQ	NBIX	Mon, Aug 19, 1996	9.25	9.25	8.88	8.88
60	NASDAQ	NBIX	Fri, Aug 16, 1996	8.50	9.00	8.25	9.00
59	NASDAQ	NBIX	Thu, Aug 15, 1996	8.38	8.50	8.38	8.50
58	NASDAQ	NBIX	Wed, Aug 14, 1996	8.50	8.50	8.25	8.25
57	NASDAQ	NBIX	Tue, Aug 13, 1996	8.50	8.50	8.25	8.38
56	NASDAQ	NBIX	Mon, Aug 12, 1996	8.50	8.50	8.25	8.50
55	NASDAQ	NBIX	Fri, Aug 9, 1996	8.00	8.50	8.00	8.50
54	NASDAQ	NBIX	Thu, Aug 8, 1996	8.50	8.50	8.00	8.50
53	NASDAQ	NBIX	Wed, Aug 7, 1996	8.63	8.63	8.00	8.00
52	NASDAQ	NBIX	Tue, Aug 6, 1996	8.38	8.38	8.00	8.13
51	NASDAQ	NBIX	Mon, Aug 5, 1996	8.38	8.38	8.00	8.38
50	NASDAQ	NBIX	Fri, Aug 2, 1996	8.25	8.50	8.00	8.13
49	NASDAQ	NBIX	Thu, Aug 1, 1996	8.25	8.25	8.00	8.00
48	NASDAQ	NBIX	Wed, Jul 31, 1996	8.25	8.25	8.00	8.00
47	NASDAQ	NBIX	Tue, Jul 30, 1996	8.25	8.25	7.75	7.75
46	NASDAQ	NBIX	Mon, Jul 29, 1996	8.25	8.25	7.75	7.75
45	NASDAQ	NBIX	Fri, Jul 26, 1996	8.25	8.25	7.75	8.00
44	NASDAQ	NBIX	Thu, Jul 25, 1996	8.75	9.00	8.25	8.50
43	NASDAQ	NBIX	Wed, Jul 24, 1996	8.50	9.00	8.50	8.75
42	NASDAQ	NBIX	Tue, Jul 23, 1996	8.75	9.50	8.75	8.75
41	NASDAQ	NBIX	Mon, Jul 22, 1996	8.75	9.50	8.75	9.00
40	NASDAQ	NBIX	Fri, Jul 19, 1996	7.56	9.25	7.56	8.88
39	NASDAQ	NBIX	Thu, Jul 18, 1996	7.38	7.88	7.38	7.63
38	NASDAQ	NBIX	Wed, Jul 17, 1996	7.25	7.88	7.00	7.88
37	NASDAQ	NBIX	Tue, Jul 16, 1996	6.50	7.00	6.50	7.00
36	NASDAQ	NBIX	Mon, Jul 15, 1996	7.50	7.50	6.75	7.00
35	NASDAQ	NBIX	Fri, Jul 12, 1996	8.25	8.25	7.00	7.25
34	NASDAQ	NBIX	Thu, Jul 11, 1996	8.00	8.25	7.75	8.00
33	NASDAQ	NBIX	Wed, Jul 10, 1996	7.88	8.25	7.75	8.25
32	NASDAQ	NBIX	Tue, Jul 9, 1996	7.75	8.25	7.75	8.25
31	NASDAQ	NBIX	Mon, Jul 8, 1996	8.00	8.25	7.75	8.25
30	NASDAQ	NBIX	Fri, Jul 5, 1996	8.00	8.06	8.00	8.00
29	NASDAQ	NBIX	Wed, Jul 3, 1996	8.00	8.50	7.75	7.88
28	NASDAQ	NBIX	Tue, Jul 2, 1996	8.75	8.75	8.00	8.00
27	NASDAQ	NBIX	Mon, Jul 1, 1996	8.50	8.75	8.00	8.69
26	NASDAQ	NBIX	Fri, Jun 28, 1996	8.88	8.88	8.13	8.88
25	NASDAQ	NBIX	Thu, Jun 27, 1996	9.50	9.50	8.25	8.25
24	NASDAQ	NBIX	Wed, Jun 26, 1996	9.50	9.75	9.00	9.00
23	NASDAQ	NBIX	Tue, Jun 25, 1996	9.50	10.00	9.00	9.38
22	NASDAQ	NBIX	Mon, Jun 24, 1996	9.50	9.75	9.00	9.50
21	NASDAQ	NBIX	Fri, Jun 21, 1996	10.00	10.00	9.50	10.00
20	NASDAQ	NBIX	Thu, Jun 20, 1996	10.75	10.75	9.50	10.00
19	NASDAQ	NBIX	Wed, Jun 19, 1996	11.75	11.75	10.50	10.50
18	NASDAQ	NBIX	Tue, Jun 18, 1996	11.88	12.00	11.25	11.63
17	NASDAQ	NBIX	Mon, Jun 17, 1996	11.25	11.25	10.75	11.13
16	NASDAQ	NBIX	Fri, Jun 14, 1996	10.75	11.25	10.75	11.00
15	NASDAQ	NBIX	Thu, Jun 13, 1996	10.50	11.00	10.50	10.50
14	NASDAQ	NBIX	Wed, Jun 12, 1996	10.94	11.00	10.50	10.63
13	NASDAQ	NBIX	Tue, Jun 11, 1996	11.00	11.00	10.50	10.50
12	NASDAQ	NBIX	Mon, Jun 10, 1996	10.69	10.88	10.50	10.63
11	NASDAQ	NBIX	Fri, Jun 7, 1996	10.50	10.88	10.50	10.50
10	NASDAQ	NBIX	Thu, Jun 6, 1996	11.00	11.25	10.50	10.50
9	NASDAQ	NBIX	Wed, Jun 5, 1996	10.94	11.25	10.63	11.25
8	NASDAQ	NBIX	Tue, Jun 4, 1996	10.63	11.25	10.50	11.00
7	NASDAQ	NBIX	Mon, Jun 3, 1996	11.00	11.25	10.50	10.75
6	NASDAQ	NBIX	Fri, May 31, 1996	10.88	11.50	10.63	11.00
5	NASDAQ	NBIX	Thu, May 30, 1996	10.75	11.00	10.50	10.75
4	NASDAQ	NBIX	Wed, May 29, 1996	10.75	11.13	10.75	10.88
3	NASDAQ	NBIX	Tue, May 28, 1996	11.75	12.13	10.75	10.88
2	NASDAQ	NBIX	Fri, May 24, 1996	12.25	13.00	11.75	11.75
1	NASDAQ	NBIX	Thu, May 23, 1996	12.00	13.25	11.00	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Neurocrine Biosciences Inc NASDAQ:NBIX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024