Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

105.63 +0.75 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.68 52.98 51.41 52.82 529,736 +1.45(+2.82%)
Oct 28, 2005 51.23 52.50 51.09 51.37 794,455 +0.37(+0.73%)
Oct 27, 2005 51.17 51.61 50.17 51.00 634,816 -0.25(-0.49%)
Oct 26, 2005 49.73 52.17 49.70 51.25 960,354 +1.21(+2.42%)
Oct 25, 2005 49.50 50.74 48.25 50.04 1,035,781 +1.06(+2.16%)
Oct 24, 2005 46.79 48.98 46.76 48.98 521,851 +2.43(+5.22%)
Oct 21, 2005 46.48 47.44 46.41 46.55 395,794 +0.07(+0.15%)
Oct 20, 2005 46.24 46.93 46.00 46.48 249,626 +0.11(+0.24%)
Oct 19, 2005 46.09 46.50 44.64 46.37 427,521 +0.07(+0.15%)
Oct 18, 2005 46.52 46.82 46.05 46.30 229,766 -0.14(-0.30%)
Oct 17, 2005 46.39 47.48 46.20 46.44 222,803 -0.07(-0.15%)
Oct 14, 2005 45.95 46.66 45.09 46.51 748,851 +1.89(+4.24%)
Oct 13, 2005 43.55 44.90 43.52 44.62 553,566 +0.86(+1.97%)
Oct 12, 2005 44.35 45.22 43.31 43.76 589,435 -0.77(-1.73%)
Oct 11, 2005 45.98 46.65 44.39 44.53 808,439 -1.32(-2.88%)
Oct 10, 2005 45.62 46.34 45.50 45.85 379,633 -0.20(-0.43%)
Oct 07, 2005 46.33 46.84 45.89 46.05 317,640 +0.05(+0.11%)
Oct 06, 2005 47.66 48.38 45.60 46.00 473,311 -1.65(-3.46%)
Oct 05, 2005 49.24 49.45 47.65 47.65 305,964 -1.82(-3.68%)
Oct 04, 2005 49.67 50.63 49.23 49.47 300,486 -0.13(-0.26%)
Oct 03, 2005 49.28 49.90 49.10 49.60 361,789 +0.41(+0.83%)
Sep 30, 2005 47.93 49.25 47.81 49.19 246,252 +1.05(+2.18%)
Sep 29, 2005 47.67 48.60 47.40 48.14 199,745 +0.81(+1.71%)
Sep 28, 2005 47.88 48.09 46.94 47.33 210,333 -0.53(-1.11%)
Sep 27, 2005 46.64 48.04 46.43 47.86 459,970 +1.12(+2.40%)
Sep 26, 2005 46.18 46.85 45.81 46.74 306,594 +0.82(+1.79%)
Sep 23, 2005 45.92 47.07 45.60 45.92 565,345 -0.79(-1.69%)
Sep 22, 2005 46.71 47.58 46.50 46.71 358,629 -0.62(-1.31%)
Sep 21, 2005 48.06 48.06 47.08 47.33 256,015 -0.55(-1.15%)
Sep 20, 2005 49.18 49.45 47.50 47.88 726,951 -1.04(-2.13%)
Sep 19, 2005 49.62 50.34 48.90 48.92 295,157 -1.06(-2.12%)
Sep 16, 2005 50.34 50.42 49.51 49.98 814,595 +0.08(+0.16%)
Sep 15, 2005 50.28 50.28 49.20 49.90 306,012 +0.00(+0.00%)
Sep 14, 2005 50.26 50.65 49.72 49.90 285,000 -0.23(-0.46%)
Sep 13, 2005 49.96 50.47 49.67 50.13 305,179 -0.08(-0.16%)
Sep 12, 2005 49.74 50.63 49.55 50.21 416,300 +0.18(+0.36%)
Sep 09, 2005 50.00 50.50 49.20 50.03 464,894 +0.14(+0.28%)
Sep 08, 2005 50.29 50.29 49.07 49.89 633,676 -0.42(-0.83%)
Sep 07, 2005 48.34 50.78 48.21 50.31 1,063,797 +1.88(+3.88%)
Sep 06, 2005 45.73 48.83 45.43 48.43 1,087,836 +2.54(+5.53%)
Sep 02, 2005 46.73 46.73 45.80 45.89 194,650 -0.72(-1.54%)
Sep 01, 2005 45.60 46.76 45.55 46.61 349,481 +0.81(+1.77%)
Aug 31, 2005 44.82 45.98 44.80 45.80 378,120 +0.82(+1.82%)
Aug 30, 2005 45.56 45.68 44.85 44.98 422,941 -0.68(-1.49%)
Aug 29, 2005 44.85 45.84 44.85 45.66 326,952 +0.60(+1.33%)
Aug 26, 2005 45.33 45.39 43.47 45.06 714,298 -0.18(-0.40%)
Aug 25, 2005 45.84 46.20 45.16 45.24 445,725 -0.77(-1.67%)
Aug 24, 2005 46.76 46.76 45.67 46.01 296,423 -0.59(-1.27%)
Aug 23, 2005 47.17 47.17 46.29 46.60 349,232 -0.32(-0.68%)
Aug 22, 2005 47.20 48.09 46.86 46.92 597,119 -0.19(-0.40%)
Aug 19, 2005 46.30 47.19 45.94 47.11 667,885 +0.92(+1.99%)
Aug 18, 2005 45.73 47.05 45.16 46.19 627,873 +0.45(+0.98%)
Aug 17, 2005 46.31 46.34 45.72 45.74 271,398 -0.34(-0.74%)
Aug 16, 2005 45.88 46.45 45.15 46.08 414,183 +0.07(+0.15%)
Aug 15, 2005 45.02 46.19 45.00 46.01 434,046 +0.90(+2.00%)
Aug 12, 2005 45.77 45.88 45.05 45.11 267,886 -0.86(-1.87%)
Aug 11, 2005 45.65 46.01 45.00 45.97 334,654 +0.53(+1.17%)
Aug 10, 2005 46.39 46.68 45.01 45.44 478,365 -0.74(-1.60%)
Aug 09, 2005 45.77 46.98 45.73 46.18 463,211 +0.32(+0.70%)
Aug 08, 2005 47.65 48.40 45.56 45.86 722,694 -1.44(-3.04%)
Aug 05, 2005 48.40 48.70 47.23 47.30 586,582 -0.98(-2.03%)
Aug 04, 2005 49.88 49.88 46.15 48.28 1,275,601 -1.89(-3.77%)
Aug 03, 2005 50.44 50.44 49.88 50.17 295,419 -0.27(-0.54%)
Aug 02, 2005 50.21 51.40 49.61 50.44 335,546 +0.04(+0.08%)
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.