Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.98 +0.15 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.08 101.98 99.00 100.08 732,000 -1.43(-1.41%)
Jan 30, 2020 102.75 102.88 100.35 101.51 403,062 -1.71(-1.66%)
Jan 29, 2020 101.31 103.99 101.31 103.22 783,430 +1.63(+1.61%)
Jan 28, 2020 98.96 102.21 98.36 101.59 842,823 +2.94(+2.98%)
Jan 27, 2020 98.01 99.54 97.48 98.65 605,274 -0.52(-0.52%)
Jan 24, 2020 102.17 102.92 98.67 99.17 678,800 -3.00(-2.94%)
Jan 23, 2020 103.21 103.39 101.07 102.17 696,727 -1.26(-1.21%)
Jan 22, 2020 105.76 106.26 102.81 103.43 580,441 -2.19(-2.07%)
Jan 21, 2020 104.50 105.75 103.27 105.62 954,576 +0.95(+0.91%)
Jan 17, 2020 106.08 107.30 104.19 104.67 757,600 -1.66(-1.56%)
Jan 16, 2020 107.01 107.67 104.99 106.33 661,914 -1.03(-0.96%)
Jan 15, 2020 107.98 108.93 106.82 107.36 546,538 -0.48(-0.45%)
Jan 14, 2020 103.25 108.15 102.97 107.84 1,086,035 +4.77(+4.63%)
Jan 13, 2020 113.70 113.70 101.97 103.07 2,201,220 -9.41(-8.37%)
Jan 10, 2020 114.04 115.23 112.09 112.48 947,000 -1.28(-1.13%)
Jan 09, 2020 112.81 114.25 112.28 113.76 842,477 +2.47(+2.22%)
Jan 08, 2020 110.49 112.06 109.87 111.29 718,043 +1.23(+1.12%)
Jan 07, 2020 110.66 111.00 108.56 110.06 927,041 -0.71(-0.64%)
Jan 06, 2020 108.93 111.12 108.33 110.77 938,189 +0.99(+0.90%)
Jan 03, 2020 107.01 110.10 106.44 109.78 784,400 +1.48(+1.37%)
Jan 02, 2020 108.00 108.74 107.17 108.30 682,127 +0.81(+0.75%)
Dec 31, 2019 106.71 107.91 106.37 107.49 343,300 +0.33(+0.31%)
Dec 30, 2019 108.09 109.03 106.14 107.16 318,651 -1.28(-1.18%)
Dec 27, 2019 108.70 109.73 107.55 108.44 570,200 +0.49(+0.45%)
Dec 26, 2019 109.01 109.19 107.47 107.95 344,548 -1.11(-1.02%)
Dec 24, 2019 108.62 109.44 107.74 109.06 285,800 +0.65(+0.60%)
Dec 23, 2019 110.92 110.92 107.60 108.41 1,029,003 -1.40(-1.27%)
Dec 20, 2019 107.38 110.38 106.69 109.81 1,508,300 +3.56(+3.35%)
Dec 19, 2019 106.29 107.36 104.73 106.25 1,116,934 +0.65(+0.62%)
Dec 18, 2019 108.61 109.50 105.14 105.60 1,248,415 -2.90(-2.67%)
Dec 17, 2019 109.53 109.53 105.96 108.50 1,367,896 -0.29(-0.27%)
Dec 16, 2019 110.65 111.34 108.56 108.79 1,348,669 -1.80(-1.63%)
Dec 13, 2019 109.00 111.67 108.17 110.59 1,607,000 -0.84(-0.75%)
Dec 12, 2019 113.19 114.10 111.38 111.43 860,193 -1.82(-1.61%)
Dec 11, 2019 110.20 115.24 106.15 113.25 1,678,345 -0.40(-0.35%)
Dec 10, 2019 113.69 114.71 113.08 113.65 1,032,964 -0.10(-0.09%)
Dec 09, 2019 117.47 118.00 113.58 113.75 885,906 -3.06(-2.62%)
Dec 06, 2019 117.45 118.35 115.82 116.81 781,700 +0.33(+0.28%)
Dec 05, 2019 118.87 119.14 116.17 116.48 647,622 -2.09(-1.76%)
Dec 04, 2019 117.66 119.65 117.20 118.57 778,822 +0.93(+0.79%)
Dec 03, 2019 114.41 118.11 114.02 117.64 929,322 +0.88(+0.75%)
Dec 02, 2019 117.78 118.00 114.69 116.76 1,158,152 +0.15(+0.13%)
Nov 29, 2019 118.42 118.42 116.54 116.61 339,600 -1.14(-0.97%)
Nov 27, 2019 115.50 118.22 115.39 117.75 1,131,400 +2.62(+2.28%)
Nov 26, 2019 115.07 115.38 113.00 115.13 5,426,481 +0.15(+0.13%)
Nov 25, 2019 115.00 116.86 114.65 114.98 967,691 +0.64(+0.56%)
Nov 22, 2019 114.22 114.61 113.34 114.34 544,600 +0.59(+0.52%)
Nov 21, 2019 113.00 114.34 111.18 113.75 698,187 +0.67(+0.59%)
Nov 20, 2019 112.18 114.87 112.01 113.08 1,341,034 +0.35(+0.31%)
Nov 19, 2019 114.53 115.79 112.32 112.73 1,032,025 -1.91(-1.67%)
Nov 18, 2019 113.30 116.06 113.16 114.64 1,096,414 +1.59(+1.41%)
Nov 15, 2019 109.58 113.12 109.50 113.05 660,600 +3.18(+2.89%)
Nov 14, 2019 110.15 111.38 108.27 109.87 840,658 -1.04(-0.94%)
Nov 13, 2019 111.55 111.92 108.51 110.91 799,797 -0.49(-0.44%)
Nov 12, 2019 110.82 113.12 110.51 111.40 916,750 +0.55(+0.50%)
Nov 11, 2019 109.86 112.37 108.99 110.85 1,005,098 +0.08(+0.07%)
Nov 08, 2019 104.03 111.08 103.28 110.77 1,585,900 +7.61(+7.38%)
Nov 07, 2019 102.98 104.59 102.79 103.16 644,623 +0.60(+0.59%)
Nov 06, 2019 102.15 103.86 100.50 102.56 826,915 +0.19(+0.19%)
Nov 05, 2019 103.98 107.27 99.67 102.37 1,260,693 -0.05(-0.05%)
Nov 04, 2019 104.30 104.30 101.10 102.42 943,580 -1.24(-1.20%)
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.