Neurocrine Bioscienc (NQ: NBIX )

75.10 USD +2.30 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.750 9.940 9.660 9.820 0 +0.16(+1.66%)
Nov 27, 2013 9.550 9.680 9.350 9.660 0 +0.16(+1.68%)
Nov 26, 2013 9.270 9.560 9.240 9.500 0 +0.28(+3.04%)
Nov 25, 2013 9.030 9.330 9.030 9.220 338,961 +0.29(+3.25%)
Nov 22, 2013 8.710 9.040 8.710 8.930 0 +0.24(+2.76%)
Nov 21, 2013 8.740 8.800 8.630 8.690 518,665 -0.02(-0.23%)
Nov 20, 2013 8.750 8.890 8.660 8.710 0 -0.03(-0.34%)
Nov 19, 2013 8.700 8.830 8.640 8.740 457,040 +0.06(+0.70%)
Nov 18, 2013 8.850 8.920 8.620 8.679 0 -0.17(-1.93%)
Nov 15, 2013 8.790 8.920 8.760 8.850 0 +0.05(+0.57%)
Nov 14, 2013 8.910 9.000 8.750 8.800 540,351 -0.07(-0.79%)
Nov 13, 2013 8.870 9.020 8.790 8.870 0 -0.06(-0.67%)
Nov 12, 2013 9.150 9.180 8.800 8.930 0 -0.23(-2.51%)
Nov 11, 2013 8.990 9.215 8.870 9.160 0 +0.18(+2.00%)
Nov 08, 2013 8.680 9.130 8.680 8.980 0 +0.30(+3.46%)
Nov 07, 2013 8.770 9.050 8.640 8.680 577,033 -0.08(-0.91%)
Nov 06, 2013 9.140 9.268 8.570 8.760 1,492,652 -0.29(-3.20%)
Nov 05, 2013 9.300 9.300 8.960 9.050 759,001 -0.26(-2.79%)
Nov 04, 2013 9.150 9.440 9.150 9.310 653,922 +0.03(+0.32%)
Nov 01, 2013 9.440 9.450 9.140 9.280 0 -0.15(-1.59%)
Oct 31, 2013 9.790 9.900 9.300 9.430 889,084 -0.40(-4.09%)
Oct 30, 2013 10.65 10.72 9.740 9.832 1,236,252 -0.84(-7.85%)
Oct 29, 2013 10.55 10.78 10.33 10.67 0 +0.18(+1.72%)
Oct 28, 2013 10.69 10.75 10.43 10.49 0 -0.16(-1.50%)
Oct 25, 2013 10.76 10.80 10.53 10.65 0 -0.08(-0.75%)
Oct 24, 2013 10.46 10.86 10.43 10.73 492,505 +0.29(+2.78%)
Oct 23, 2013 10.35 10.47 10.24 10.44 405,421 +0.03(+0.29%)
Oct 22, 2013 10.46 10.63 10.25 10.41 417,536 -0.02(-0.19%)
Oct 21, 2013 10.76 10.91 10.41 10.43 423,146 -0.32(-2.98%)
Oct 18, 2013 10.66 10.78 10.50 10.75 872,985 +0.18(+1.70%)
Oct 17, 2013 10.34 10.59 10.09 10.57 763,763 +0.21(+1.98%)
Oct 16, 2013 10.09 10.40 10.02 10.37 1,532,334 +0.38(+3.75%)
Oct 15, 2013 10.22 10.30 9.920 9.990 1,174,306 -0.29(-2.77%)
Oct 14, 2013 10.18 10.38 10.06 10.28 1,272,737 +0.01(+0.05%)
Oct 11, 2013 10.46 10.66 10.07 10.27 0 -0.25(-2.38%)
Oct 10, 2013 10.45 10.73 10.30 10.52 1,992,741 +0.19(+1.84%)
Oct 09, 2013 10.80 10.83 10.19 10.33 1,131,567 -0.43(-4.00%)
Oct 08, 2013 11.23 11.23 10.57 10.76 882,608 -0.49(-4.36%)
Oct 07, 2013 11.57 11.68 11.23 11.25 0 -0.42(-3.60%)
Oct 04, 2013 11.31 11.88 11.31 11.67 0 +0.38(+3.37%)
Oct 03, 2013 11.50 11.60 11.22 11.29 0 -0.24(-2.08%)
Oct 02, 2013 11.47 11.60 11.38 11.53 750,149 -0.06(-0.52%)
Oct 01, 2013 11.30 11.59 11.28 11.59 675,300 +0.27(+2.39%)
Sep 30, 2013 11.33 11.38 11.04 11.32 0 -0.13(-1.14%)
Sep 27, 2013 11.20 11.47 11.17 11.45 0 +0.17(+1.51%)
Sep 26, 2013 11.26 11.47 11.11 11.28 741,068 +0.02(+0.18%)
Sep 25, 2013 11.00 11.41 10.99 11.26 870,747 +0.34(+3.11%)
Sep 24, 2013 11.05 11.08 10.81 10.92 935,239 -0.08(-0.73%)
Sep 23, 2013 10.95 11.07 10.75 11.00 1,063,102 -0.06(-0.54%)
Sep 20, 2013 10.77 11.11 10.42 11.06 0 +0.28(+2.55%)
Sep 19, 2013 10.76 10.94 10.57 10.79 1,341,067 +0.06(+0.61%)
Sep 18, 2013 10.62 10.82 10.53 10.72 0 +0.12(+1.13%)
Sep 17, 2013 10.70 10.72 10.49 10.60 0 -0.14(-1.30%)
Sep 16, 2013 10.60 10.94 10.55 10.74 0 +0.10(+0.94%)
Sep 13, 2013 11.13 11.21 10.52 10.64 0 -0.51(-4.57%)
Sep 12, 2013 11.57 11.62 11.14 11.15 0 -0.42(-3.63%)
Sep 11, 2013 11.70 11.88 11.51 11.57 0 -0.17(-1.45%)
Sep 10, 2013 12.05 12.17 11.31 11.74 8,950,145 -4.96(-29.70%)
Sep 09, 2013 16.15 16.74 16.15 16.70 1,980,600 +0.59(+3.66%)
Sep 06, 2013 16.60 16.62 16.03 16.11 0 -0.45(-2.72%)
Sep 05, 2013 16.48 16.63 16.24 16.56 0 +0.09(+0.55%)
Sep 04, 2013 15.71 16.51 15.60 16.47 0 +0.83(+5.31%)
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.