Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

107.00 +0.24 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.510 9.550 9.180 9.190 832,600 -0.30(-3.16%)
Nov 29, 2006 9.580 9.640 9.390 9.490 534,149 -0.02(-0.21%)
Nov 28, 2006 9.400 9.710 9.310 9.510 861,630 +0.15(+1.60%)
Nov 27, 2006 9.920 9.950 9.300 9.360 1,377,348 -0.64(-6.40%)
Nov 24, 2006 9.910 10.03 9.870 10.00 180,237 -0.03(-0.30%)
Nov 22, 2006 9.950 10.05 9.860 10.03 500,130 +0.15(+1.52%)
Nov 21, 2006 10.20 10.25 9.810 9.880 922,120 -0.30(-2.95%)
Nov 20, 2006 9.620 10.20 9.610 10.18 1,140,363 +0.54(+5.60%)
Nov 17, 2006 10.05 10.10 9.620 9.640 1,906,461 -0.42(-4.17%)
Nov 16, 2006 9.950 10.22 9.780 10.06 1,931,508 +0.51(+5.34%)
Nov 15, 2006 9.020 9.550 9.020 9.550 1,761,893 +0.63(+7.06%)
Nov 14, 2006 8.770 8.940 8.660 8.920 1,776,279 +0.24(+2.76%)
Nov 13, 2006 8.560 8.790 8.520 8.680 914,405 +0.09(+1.05%)
Nov 10, 2006 8.480 8.660 8.450 8.590 1,132,268 +0.09(+1.06%)
Nov 09, 2006 8.670 8.700 8.420 8.500 1,331,435 -0.09(-1.05%)
Nov 08, 2006 8.210 8.740 8.210 8.590 2,109,538 +0.20(+2.38%)
Nov 07, 2006 7.838 8.500 7.820 8.390 3,089,016 +0.66(+8.54%)
Nov 06, 2006 7.760 7.890 7.660 7.730 2,176,580 +0.01(+0.13%)
Nov 03, 2006 7.680 8.200 7.510 7.720 11,002,739 -3.31(-30.01%)
Nov 02, 2006 11.07 11.42 10.94 11.03 1,835,900 -0.13(-1.16%)
Nov 01, 2006 11.55 11.57 10.50 11.16 775,441 -0.39(-3.38%)
Oct 31, 2006 11.65 11.84 11.36 11.55 1,176,446 -0.08(-0.69%)
Oct 30, 2006 12.00 12.00 11.16 11.63 1,586,471 -0.39(-3.24%)
Oct 27, 2006 12.40 12.65 11.95 12.02 800,294 -0.31(-2.51%)
Oct 26, 2006 11.92 12.42 11.61 12.33 705,978 +0.49(+4.14%)
Oct 25, 2006 11.93 12.13 11.75 11.84 564,612 -0.13(-1.09%)
Oct 24, 2006 12.22 12.30 11.85 11.97 686,214 -0.28(-2.29%)
Oct 23, 2006 12.48 12.50 12.17 12.25 918,317 -0.30(-2.39%)
Oct 20, 2006 12.94 12.95 12.41 12.55 698,944 -0.32(-2.49%)
Oct 19, 2006 12.63 13.05 12.63 12.87 905,568 +0.23(+1.82%)
Oct 18, 2006 12.50 12.87 12.39 12.64 908,708 +0.20(+1.61%)
Oct 17, 2006 12.52 12.60 12.30 12.44 584,743 -0.12(-0.96%)
Oct 16, 2006 12.30 12.66 12.14 12.56 782,348 +0.27(+2.20%)
Oct 13, 2006 12.53 12.54 12.28 12.29 567,882 -0.19(-1.52%)
Oct 12, 2006 12.35 12.51 12.10 12.48 647,402 +0.22(+1.79%)
Oct 11, 2006 12.50 12.53 12.12 12.26 885,412 -0.26(-2.08%)
Oct 10, 2006 12.62 12.64 12.46 12.52 1,230,992 +0.00(+0.00%)
Oct 09, 2006 12.55 12.60 11.90 12.52 1,608,786 +0.03(+0.24%)
Oct 06, 2006 11.82 12.83 11.75 12.49 3,609,206 +0.74(+6.30%)
Oct 05, 2006 10.94 11.75 10.85 11.75 2,026,026 +0.84(+7.70%)
Oct 04, 2006 10.81 11.06 10.71 10.91 431,967 +0.11(+1.02%)
Oct 03, 2006 10.80 10.92 10.69 10.80 408,246 -0.01(-0.09%)
Oct 02, 2006 10.67 11.13 10.65 10.81 491,148 +0.06(+0.56%)
Sep 29, 2006 10.90 11.03 10.73 10.75 334,595 -0.12(-1.10%)
Sep 28, 2006 10.98 11.09 10.72 10.87 353,532 -0.02(-0.18%)
Sep 27, 2006 10.95 11.03 10.66 10.89 396,185 -0.01(-0.09%)
Sep 26, 2006 10.93 11.18 10.85 10.90 413,115 -0.01(-0.09%)
Sep 25, 2006 10.70 11.10 10.51 10.91 461,947 +0.22(+2.06%)
Sep 22, 2006 10.99 11.03 10.69 10.69 661,797 -0.31(-2.82%)
Sep 21, 2006 10.94 11.27 10.94 11.00 577,515 -0.07(-0.63%)
Sep 20, 2006 11.13 11.30 10.81 11.07 757,885 +0.06(+0.54%)
Sep 19, 2006 10.79 11.01 10.64 11.01 1,034,906 +0.29(+2.71%)
Sep 18, 2006 10.36 10.82 10.34 10.72 1,026,085 +0.38(+3.68%)
Sep 15, 2006 10.42 10.46 10.24 10.34 665,736 +0.05(+0.49%)
Sep 14, 2006 10.30 10.38 10.10 10.29 514,099 +0.00(+0.00%)
Sep 13, 2006 10.61 10.61 10.18 10.29 823,308 -0.12(-1.15%)
Sep 12, 2006 10.15 10.57 10.12 10.41 1,009,146 +0.48(+4.83%)
Sep 11, 2006 9.980 10.03 9.860 9.930 387,884 -0.19(-1.88%)
Sep 08, 2006 10.02 10.18 9.850 10.12 599,999 +0.22(+2.22%)
Sep 07, 2006 10.20 10.20 9.840 9.900 1,040,500 -0.35(-3.41%)
Sep 06, 2006 10.50 10.54 10.25 10.25 1,117,646 -0.30(-2.84%)
Sep 05, 2006 10.50 11.08 10.29 10.55 1,773,730 -0.38(-3.48%)
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.