Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.69 -0.70 (-0.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 96.16 97.91 93.94 94.94 1,845,569 -0.62(-0.65%)
Nov 27, 2020 94.79 95.56 93.95 95.56 364,500 +0.44(+0.46%)
Nov 25, 2020 95.58 96.94 93.45 95.12 858,200 -0.69(-0.72%)
Nov 24, 2020 94.09 97.34 93.38 95.81 1,178,193 +2.19(+2.34%)
Nov 23, 2020 89.30 95.11 89.30 93.62 1,674,120 +4.62(+5.19%)
Nov 20, 2020 87.70 90.22 87.56 89.00 1,166,600 +1.55(+1.77%)
Nov 19, 2020 87.29 88.01 86.02 87.45 2,135,899 +0.54(+0.62%)
Nov 18, 2020 91.92 92.17 86.67 86.91 795,341 -4.84(-5.28%)
Nov 17, 2020 92.70 93.50 90.99 91.75 760,649 -1.21(-1.30%)
Nov 16, 2020 92.44 95.39 92.03 92.96 852,893 +0.98(+1.07%)
Nov 13, 2020 90.74 94.81 90.29 91.98 708,200 +1.53(+1.69%)
Nov 12, 2020 90.30 92.90 88.57 90.45 891,126 +1.16(+1.30%)
Nov 11, 2020 89.03 91.80 88.21 89.29 1,463,071 +1.71(+1.95%)
Nov 10, 2020 90.21 96.00 86.55 87.58 3,619,643 -15.23(-14.81%)
Nov 09, 2020 98.01 105.00 96.52 102.81 1,241,647 +6.47(+6.72%)
Nov 06, 2020 99.90 100.17 94.83 96.34 2,171,600 -3.98(-3.97%)
Nov 05, 2020 108.80 108.80 100.11 100.32 1,070,421 -8.01(-7.39%)
Nov 04, 2020 97.66 108.93 97.36 108.33 1,441,939 +12.46(+13.00%)
Nov 03, 2020 96.06 97.70 94.56 95.87 946,539 -0.11(-0.11%)
Nov 02, 2020 98.82 98.93 94.58 95.98 977,326 -2.69(-2.73%)
Oct 30, 2020 98.26 98.75 96.00 98.67 511,600 -0.25(-0.25%)
Oct 29, 2020 98.36 99.50 96.83 98.92 655,555 +0.38(+0.39%)
Oct 28, 2020 98.73 99.56 96.85 98.54 546,257 -1.60(-1.60%)
Oct 27, 2020 101.21 102.29 99.88 100.14 558,279 -0.80(-0.79%)
Oct 26, 2020 98.01 101.18 97.84 100.94 737,300 +1.93(+1.95%)
Oct 23, 2020 97.15 99.16 96.39 99.01 502,900 +2.48(+2.57%)
Oct 22, 2020 96.48 97.50 95.37 96.53 714,302 +0.71(+0.74%)
Oct 21, 2020 98.26 98.57 95.39 95.82 650,640 -3.18(-3.21%)
Oct 20, 2020 100.92 101.43 98.03 99.00 442,041 -1.69(-1.68%)
Oct 19, 2020 102.84 103.29 100.04 100.69 579,339 -1.82(-1.78%)
Oct 16, 2020 99.99 102.94 99.62 102.51 671,900 +2.68(+2.68%)
Oct 15, 2020 99.59 100.73 98.91 99.83 422,841 -1.20(-1.19%)
Oct 14, 2020 101.11 101.70 100.36 101.03 550,894 -0.31(-0.31%)
Oct 13, 2020 101.53 103.07 100.87 101.34 395,357 -0.03(-0.03%)
Oct 12, 2020 104.37 105.47 101.01 101.37 566,371 -3.05(-2.92%)
Oct 09, 2020 104.66 104.76 102.87 104.42 668,200 +0.74(+0.71%)
Oct 08, 2020 102.36 104.89 102.35 103.68 899,601 +1.82(+1.79%)
Oct 07, 2020 99.54 102.48 99.54 101.86 1,503,400 +4.83(+4.98%)
Oct 06, 2020 98.14 99.80 96.66 97.03 701,623 -1.14(-1.16%)
Oct 05, 2020 95.46 98.32 95.13 98.17 1,042,830 +3.57(+3.77%)
Oct 02, 2020 95.26 97.98 94.26 94.60 976,100 -2.86(-2.93%)
Oct 01, 2020 96.61 97.70 94.41 97.46 1,842,666 +1.30(+1.35%)
Sep 30, 2020 97.52 98.94 95.42 96.16 823,225 -1.54(-1.58%)
Sep 29, 2020 97.12 98.70 96.66 97.70 749,026 +0.30(+0.31%)
Sep 28, 2020 98.62 98.62 96.20 97.40 579,723 -0.30(-0.31%)
Sep 25, 2020 98.13 98.98 96.67 97.70 799,600 -1.16(-1.17%)
Sep 24, 2020 98.04 100.11 96.73 98.86 576,025 -0.51(-0.51%)
Sep 23, 2020 100.00 102.25 99.14 99.37 589,478 -0.56(-0.56%)
Sep 22, 2020 99.50 100.06 97.21 99.93 715,576 +0.63(+0.63%)
Sep 21, 2020 99.67 100.29 97.98 99.30 862,832 -2.35(-2.31%)
Sep 18, 2020 103.21 103.31 98.67 101.65 1,211,700 -0.22(-0.22%)
Sep 17, 2020 100.08 103.10 99.51 101.87 755,054 +0.65(+0.64%)
Sep 16, 2020 104.63 105.79 101.12 101.22 894,471 -3.08(-2.95%)
Sep 15, 2020 108.00 108.50 103.15 104.30 749,496 -1.73(-1.63%)
Sep 14, 2020 101.50 108.16 101.07 106.03 1,729,705 +5.64(+5.62%)
Sep 11, 2020 104.14 104.43 97.95 100.39 1,410,100 -2.61(-2.53%)
Sep 10, 2020 108.22 108.22 102.34 103.00 1,109,972 -4.66(-4.33%)
Sep 09, 2020 111.27 111.27 107.44 107.66 710,978 -2.11(-1.92%)
Sep 08, 2020 108.79 113.43 108.50 109.77 694,486 -0.29(-0.26%)
Sep 04, 2020 111.13 111.54 106.23 110.06 715,200 -0.71(-0.64%)
Sep 03, 2020 116.00 116.37 110.28 110.77 905,000 -5.17(-4.46%)
Sep 02, 2020 117.02 117.27 114.90 115.94 812,648 +0.18(+0.16%)
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.