Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.58 -0.81 (-0.75%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 43.47 43.71 42.31 43.37 415,200 -0.14(-0.32%)
Jan 30, 2003 43.74 44.15 43.26 43.51 316,826 -0.24(-0.55%)
Jan 29, 2003 44.20 44.39 43.48 43.75 310,200 -0.51(-1.15%)
Jan 28, 2003 43.75 44.54 43.50 44.26 419,000 +0.46(+1.05%)
Jan 27, 2003 45.26 45.26 43.26 43.80 479,100 -1.47(-3.25%)
Jan 24, 2003 46.50 46.57 44.70 45.27 400,200 -1.26(-2.71%)
Jan 23, 2003 46.70 47.70 45.70 46.53 282,700 -0.16(-0.34%)
Jan 22, 2003 46.19 47.27 45.80 46.69 271,300 +0.44(+0.95%)
Jan 21, 2003 47.18 47.25 46.01 46.25 219,200 -0.79(-1.68%)
Jan 17, 2003 47.63 47.75 46.66 47.04 349,900 -0.67(-1.40%)
Jan 16, 2003 47.05 48.53 46.81 47.71 393,300 +0.78(+1.66%)
Jan 15, 2003 47.53 47.96 46.74 46.93 284,100 -0.81(-1.70%)
Jan 14, 2003 46.54 47.81 46.54 47.74 437,800 +0.99(+2.12%)
Jan 13, 2003 46.49 47.20 46.08 46.75 422,900 +0.56(+1.21%)
Jan 10, 2003 46.03 46.74 45.85 46.19 391,000 +0.11(+0.24%)
Jan 09, 2003 44.46 46.44 44.40 46.08 307,100 +1.79(+4.04%)
Jan 08, 2003 45.63 46.30 44.29 44.29 381,400 -1.46(-3.19%)
Jan 07, 2003 45.52 46.59 45.39 45.75 355,400 +0.58(+1.28%)
Jan 06, 2003 45.53 46.00 45.14 45.17 291,100 +0.11(+0.24%)
Jan 03, 2003 45.50 45.90 44.56 45.06 330,200 -0.35(-0.77%)
Jan 02, 2003 45.58 46.09 44.64 45.41 429,800 -0.25(-0.55%)
Dec 31, 2002 46.16 47.00 45.58 45.66 587,200 -0.49(-1.06%)
Dec 30, 2002 47.35 47.50 45.73 46.15 419,700 -1.10(-2.33%)
Dec 27, 2002 49.07 49.08 47.12 47.25 481,000 -1.83(-3.73%)
Dec 26, 2002 47.50 50.00 47.05 49.08 870,900 +1.87(+3.96%)
Dec 24, 2002 46.86 47.72 46.51 47.21 372,900 +0.35(+0.75%)
Dec 23, 2002 43.21 47.65 43.15 46.86 1,001,000 +2.61(+5.90%)
Dec 20, 2002 43.21 45.42 43.15 44.25 1,571,600 +1.39(+3.24%)
Dec 19, 2002 44.02 46.55 42.17 42.86 2,709,700 +0.31(+0.73%)
Dec 18, 2002 43.69 43.69 41.75 42.55 561,700 -1.22(-2.79%)
Dec 17, 2002 44.10 44.41 43.50 43.77 257,200 -0.13(-0.30%)
Dec 16, 2002 44.20 44.96 43.29 43.90 402,700 -0.38(-0.86%)
Dec 13, 2002 45.34 45.34 44.20 44.28 312,500 -1.11(-2.45%)
Dec 12, 2002 45.99 46.10 45.07 45.39 254,700 -0.55(-1.20%)
Dec 11, 2002 44.92 46.12 44.86 45.94 387,600 +0.94(+2.09%)
Dec 10, 2002 44.56 45.55 44.56 45.00 297,700 +0.33(+0.74%)
Dec 09, 2002 45.81 47.48 44.60 44.67 325,400 -1.23(-2.68%)
Dec 06, 2002 45.33 46.29 44.83 45.90 148,200 +0.53(+1.17%)
Dec 05, 2002 45.37 45.50 44.75 45.37 259,600 +0.25(+0.55%)
Dec 04, 2002 45.13 45.75 43.95 45.12 504,800 -0.15(-0.33%)
Dec 03, 2002 46.02 46.10 45.05 45.27 321,300 -0.88(-1.91%)
Dec 02, 2002 46.23 46.60 44.73 46.15 387,100 +0.07(+0.15%)
Nov 29, 2002 46.73 47.09 45.81 46.08 80,000 -0.56(-1.20%)
Nov 27, 2002 45.96 47.44 45.95 46.64 320,100 +0.41(+0.89%)
Nov 26, 2002 48.16 48.26 45.80 46.23 289,500 -2.04(-4.23%)
Nov 25, 2002 48.15 48.42 47.61 48.27 539,400 +0.04(+0.08%)
Nov 22, 2002 47.55 48.98 47.54 48.23 351,500 +0.13(+0.27%)
Nov 21, 2002 46.66 48.76 46.65 48.10 578,200 +1.35(+2.89%)
Nov 20, 2002 45.51 47.37 45.50 46.75 471,000 +0.91(+1.99%)
Nov 19, 2002 45.80 46.34 45.40 45.84 464,500 +0.14(+0.31%)
Nov 18, 2002 46.40 46.44 45.10 45.70 583,600 -0.95(-2.04%)
Nov 15, 2002 47.25 47.25 46.07 46.65 1,059,600 -1.35(-2.81%)
Nov 14, 2002 47.00 48.24 46.49 48.00 1,333,800 +1.71(+3.69%)
Nov 13, 2002 46.40 46.98 45.30 46.29 741,000 -0.11(-0.24%)
Nov 12, 2002 46.00 46.55 45.20 46.40 578,600 +0.44(+0.96%)
Nov 11, 2002 46.20 46.85 45.60 45.96 610,700 -0.19(-0.41%)
Nov 08, 2002 47.70 47.70 45.38 46.15 866,900 -1.40(-2.94%)
Nov 07, 2002 48.44 48.55 47.09 47.55 483,100 -1.16(-2.38%)
Nov 06, 2002 47.20 48.74 46.80 48.71 743,900 +1.36(+2.87%)
Nov 05, 2002 46.51 47.35 45.56 47.35 399,600 +0.85(+1.83%)
Nov 04, 2002 46.25 46.95 45.63 46.50 473,600 +0.29(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.