Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 44.01 46.20 43.50 44.90 1,050,800 +0.62(+1.40%)
Oct 30, 2002 43.08 45.61 43.08 44.28 8,551,000 +1.32(+3.07%)
Oct 29, 2002 42.20 43.10 41.79 42.96 517,507 +0.40(+0.94%)
Oct 28, 2002 42.10 42.82 41.85 42.56 579,800 +0.84(+2.01%)
Oct 25, 2002 40.32 42.36 39.65 41.72 625,100 +1.30(+3.22%)
Oct 24, 2002 41.30 41.75 40.05 40.42 398,400 -0.74(-1.80%)
Oct 23, 2002 41.74 41.97 40.94 41.16 583,424 -0.69(-1.65%)
Oct 22, 2002 41.98 42.40 41.50 41.85 425,500 -0.55(-1.29%)
Oct 21, 2002 42.09 42.69 41.75 42.40 611,000 +0.05(+0.12%)
Oct 18, 2002 40.85 42.90 40.84 42.35 617,100 +0.75(+1.80%)
Oct 17, 2002 41.25 41.90 40.60 41.60 684,123 +0.70(+1.71%)
Oct 16, 2002 40.50 42.20 40.30 40.90 539,300 +0.31(+0.77%)
Oct 15, 2002 41.59 42.70 40.51 40.59 822,600 -0.52(-1.27%)
Oct 14, 2002 39.75 41.60 39.66 41.11 684,469 +1.12(+2.80%)
Oct 11, 2002 40.15 41.23 39.41 39.99 504,811 -0.03(-0.07%)
Oct 10, 2002 39.44 40.10 37.93 40.02 1,005,900 +0.40(+1.01%)
Oct 09, 2002 40.12 41.20 39.59 39.62 494,700 -0.85(-2.10%)
Oct 08, 2002 40.71 41.34 39.96 40.47 543,600 -0.39(-0.95%)
Oct 07, 2002 41.80 41.80 40.41 40.86 701,300 -1.04(-2.49%)
Oct 04, 2002 42.44 42.87 40.88 41.90 519,200 -0.36(-0.85%)
Oct 03, 2002 41.07 43.09 41.06 42.26 707,000 +1.15(+2.80%)
Oct 02, 2002 41.75 43.75 41.06 41.11 808,000 -0.64(-1.53%)
Oct 01, 2002 41.13 41.94 40.18 41.75 405,029 +0.75(+1.83%)
Sep 30, 2002 40.98 42.00 40.02 41.00 731,300 -0.21(-0.51%)
Sep 27, 2002 41.10 41.91 40.22 41.21 882,500 +0.54(+1.33%)
Sep 26, 2002 40.41 41.50 38.74 40.67 891,800 +0.26(+0.64%)
Sep 25, 2002 38.74 41.13 38.70 40.41 758,600 +2.15(+5.62%)
Sep 24, 2002 36.40 38.77 35.66 38.26 903,600 +1.25(+3.38%)
Sep 23, 2002 38.60 38.64 36.22 37.01 539,800 -1.58(-4.09%)
Sep 20, 2002 38.58 39.46 38.26 38.59 723,208 -0.06(-0.16%)
Sep 19, 2002 38.55 39.49 38.20 38.65 462,045 -0.41(-1.05%)
Sep 18, 2002 37.85 39.12 37.70 39.06 485,800 +1.06(+2.79%)
Sep 17, 2002 38.38 39.30 37.61 38.00 328,300 -0.12(-0.31%)
Sep 16, 2002 38.13 38.49 37.62 38.12 266,630 -0.38(-0.99%)
Sep 13, 2002 37.25 39.09 36.75 38.50 569,633 +1.11(+2.97%)
Sep 12, 2002 38.70 38.77 36.42 37.39 520,961 -1.65(-4.23%)
Sep 11, 2002 39.00 40.39 38.49 39.04 360,349 -0.46(-1.16%)
Sep 10, 2002 39.17 39.79 38.60 39.50 693,954 +0.23(+0.59%)
Sep 09, 2002 37.80 40.25 37.26 39.27 772,682 +1.42(+3.75%)
Sep 06, 2002 35.93 38.95 35.93 37.85 942,188 +1.95(+5.43%)
Sep 05, 2002 35.88 36.05 34.52 35.90 548,400 -0.00(-0.01%)
Sep 04, 2002 33.91 36.95 33.90 35.90 791,818 +2.14(+6.34%)
Sep 03, 2002 35.50 35.63 33.20 33.76 1,013,155 -1.92(-5.38%)
Aug 30, 2002 37.78 38.34 35.65 35.68 454,099 -2.33(-6.13%)
Aug 29, 2002 37.50 38.42 36.80 38.01 509,584 +0.30(+0.80%)
Aug 28, 2002 38.39 38.39 36.89 37.71 612,120 -0.73(-1.90%)
Aug 27, 2002 39.94 40.19 38.26 38.44 412,605 -1.06(-2.68%)
Aug 26, 2002 40.75 40.79 37.05 39.50 750,500 -0.60(-1.50%)
Aug 23, 2002 41.95 42.65 40.10 40.10 700,049 -2.05(-4.86%)
Aug 22, 2002 40.09 42.44 39.42 42.15 778,900 +2.05(+5.11%)
Aug 21, 2002 38.06 40.10 38.02 40.10 638,812 +2.06(+5.42%)
Aug 20, 2002 38.99 39.18 38.02 38.04 593,417 -1.90(-4.76%)
Aug 16, 2002 40.30 40.89 39.03 39.94 457,176 -0.17(-0.42%)
Aug 15, 2002 40.75 41.82 39.13 40.11 712,963 -0.64(-1.57%)
Aug 14, 2002 38.53 40.75 36.70 40.75 568,600 +2.45(+6.40%)
Aug 13, 2002 39.92 40.35 37.83 38.30 651,449 -1.81(-4.51%)
Aug 12, 2002 38.80 40.20 38.05 40.11 439,263 +2.97(+8.00%)
Aug 07, 2002 36.88 38.46 36.13 37.14 737,500 +0.34(+0.92%)
Aug 06, 2002 34.25 36.82 34.24 36.80 488,600 +2.80(+8.24%)
Aug 05, 2002 36.15 37.10 34.00 34.00 630,497 -2.24(-6.18%)
Aug 02, 2002 36.64 36.86 35.31 36.24 638,340 -0.08(-0.22%)
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.