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, 2018 107.43 111.16 106.62 107.15 571,140 +0.86(+0.81%)
Oct 30, 2018 104.29 107.41 103.12 106.29 446,836 +1.42(+1.35%)
Oct 29, 2018 108.83 110.00 103.33 104.87 946,825 -2.35(-2.19%)
Oct 26, 2018 103.99 108.50 102.34 107.22 618,800 +1.08(+1.02%)
Oct 25, 2018 102.68 108.18 102.04 106.14 868,692 +4.29(+4.21%)
Oct 24, 2018 108.62 108.63 101.47 101.85 826,857 -6.71(-6.18%)
Oct 23, 2018 107.00 109.20 105.48 108.56 716,248 -0.61(-0.56%)
Oct 22, 2018 112.00 112.53 107.81 109.17 737,220 -2.84(-2.54%)
Oct 19, 2018 115.43 116.48 111.90 112.01 636,800 -2.57(-2.24%)
Oct 18, 2018 114.75 115.98 112.33 114.58 554,637 -0.11(-0.10%)
Oct 17, 2018 114.30 116.00 113.07 114.69 446,532 +0.40(+0.35%)
Oct 16, 2018 111.03 114.42 110.67 114.29 662,742 +4.24(+3.85%)
Oct 15, 2018 111.08 111.81 109.10 110.05 462,463 -1.43(-1.28%)
Oct 12, 2018 110.36 112.14 108.27 111.48 692,600 +3.42(+3.16%)
Oct 11, 2018 103.30 109.78 102.00 108.06 1,332,273 +1.76(+1.66%)
Oct 10, 2018 109.38 109.82 106.30 106.30 948,937 -2.82(-2.58%)
Oct 09, 2018 110.72 112.98 108.81 109.12 1,092,453 -3.15(-2.81%)
Oct 08, 2018 114.84 115.08 110.52 112.27 960,508 -3.28(-2.84%)
Oct 05, 2018 115.42 117.75 112.97 115.55 1,015,700 +0.97(+0.85%)
Oct 04, 2018 119.00 119.37 112.67 114.58 1,068,932 -4.51(-3.79%)
Oct 03, 2018 118.98 120.10 113.06 119.09 1,428,224 -0.01(-0.01%)
Oct 02, 2018 124.35 124.72 118.75 119.10 855,557 -5.26(-4.23%)
Oct 01, 2018 124.00 125.59 123.12 124.36 832,240 +1.41(+1.15%)
Sep 28, 2018 120.05 124.61 119.89 122.95 1,375,500 +2.47(+2.05%)
Sep 27, 2018 121.20 123.08 120.44 120.48 776,428 -1.06(-0.87%)
Sep 26, 2018 122.72 123.41 121.45 121.54 699,963 -1.10(-0.90%)
Sep 25, 2018 121.48 124.38 120.89 122.64 1,190,181 +1.59(+1.31%)
Sep 24, 2018 119.19 121.75 119.15 121.05 738,046 +1.43(+1.20%)
Sep 21, 2018 120.87 121.59 118.66 119.62 1,143,000 -0.61(-0.51%)
Sep 20, 2018 118.62 120.85 117.60 120.23 481,888 +2.82(+2.40%)
Sep 19, 2018 120.44 121.96 116.52 117.41 545,909 -2.85(-2.37%)
Sep 18, 2018 117.26 120.99 117.26 120.26 795,940 +2.90(+2.47%)
Sep 17, 2018 118.57 119.16 115.66 117.36 569,032 -1.12(-0.95%)
Sep 14, 2018 120.86 121.12 118.18 118.48 463,400 -2.40(-1.99%)
Sep 13, 2018 126.98 126.98 120.12 120.88 638,914 -0.79(-0.65%)
Sep 12, 2018 122.96 122.96 118.87 121.67 993,696 -0.17(-0.14%)
Sep 11, 2018 118.00 122.06 118.00 121.84 542,079 +3.30(+2.78%)
Sep 10, 2018 118.98 121.53 116.62 118.54 631,329 +1.61(+1.38%)
Sep 07, 2018 121.52 122.51 116.27 116.93 692,800 -4.37(-3.60%)
Sep 06, 2018 121.52 123.11 120.20 121.30 619,445 +0.14(+0.12%)
Sep 05, 2018 125.55 126.82 118.61 121.16 840,201 -4.69(-3.73%)
Sep 04, 2018 125.00 126.28 123.26 125.85 832,794 +2.90(+2.36%)
Aug 31, 2018 122.95 122.95 122.95 0 +0.85(+0.70%)
Aug 30, 2018 121.20 123.01 121.20 122.10 463,016 +0.44(+0.36%)
Aug 29, 2018 121.28 122.09 120.43 121.66 463,099 +1.08(+0.90%)
Aug 28, 2018 121.42 122.51 120.27 120.58 645,985 -0.53(-0.44%)
Aug 27, 2018 118.53 121.38 118.52 121.11 711,923 +2.40(+2.02%)
Aug 24, 2018 117.51 118.89 117.26 118.71 381,500 +1.22(+1.04%)
Aug 23, 2018 118.00 118.54 115.76 117.49 488,637 +0.88(+0.75%)
Aug 22, 2018 113.77 117.94 113.77 116.61 475,691 +2.18(+1.91%)
Aug 21, 2018 113.85 115.17 113.85 114.43 556,492 +0.83(+0.73%)
Aug 20, 2018 115.32 116.99 113.12 113.60 597,554 -1.02(-0.89%)
Aug 17, 2018 113.86 115.49 112.25 114.62 522,200 +1.02(+0.90%)
Aug 16, 2018 114.40 115.32 111.45 113.60 691,282 -0.39(-0.34%)
Aug 15, 2018 115.37 116.44 113.20 113.99 568,737 -2.23(-1.92%)
Aug 14, 2018 116.16 117.14 114.88 116.22 434,719 +0.38(+0.33%)
Aug 13, 2018 118.24 119.45 115.72 115.84 712,578 -2.62(-2.21%)
Aug 10, 2018 118.59 120.83 118.15 118.46 472,800 -0.90(-0.75%)
Aug 09, 2018 119.87 120.90 118.49 119.36 850,545 +2.50(+2.14%)
Aug 08, 2018 117.25 118.34 116.32 116.86 381,388 -0.43(-0.37%)
Aug 07, 2018 117.39 118.23 116.23 117.29 577,635 +1.40(+1.21%)
Aug 06, 2018 116.40 118.11 115.03 115.89 665,060 -0.12(-0.10%)
Aug 03, 2018 115.85 117.78 114.79 116.01 556,000 +0.32(+0.28%)
Aug 02, 2018 114.07 117.91 113.27 115.69 1,531,356 +2.14(+1.88%)
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.