Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.63 -0.13 (-0.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.380 6.550 6.180 6.540 636,885 +0.36(+5.83%)
Nov 29, 2011 6.220 6.220 6.020 6.180 189,529 -0.04(-0.64%)
Nov 28, 2011 6.140 6.310 6.060 6.220 252,016 +0.22(+3.67%)
Nov 25, 2011 6.000 6.130 5.970 6.000 100,767 -0.03(-0.50%)
Nov 23, 2011 6.140 6.170 6.000 6.030 248,035 -0.18(-2.90%)
Nov 22, 2011 6.200 6.370 6.160 6.210 274,870 +0.06(+0.98%)
Nov 21, 2011 6.140 6.240 6.090 6.150 186,749 -0.09(-1.44%)
Nov 18, 2011 6.360 6.360 6.180 6.240 208,086 -0.12(-1.89%)
Nov 17, 2011 6.520 6.565 6.250 6.360 319,261 -0.15(-2.30%)
Nov 16, 2011 6.640 6.780 6.490 6.510 180,734 -0.20(-2.98%)
Nov 15, 2011 6.700 6.780 6.570 6.710 163,320 -0.04(-0.59%)
Nov 14, 2011 6.850 6.923 6.660 6.750 160,364 -0.15(-2.17%)
Nov 11, 2011 6.880 6.980 6.710 6.900 193,131 +0.09(+1.32%)
Nov 10, 2011 7.060 7.060 6.760 6.810 272,618 -0.17(-2.44%)
Nov 09, 2011 7.130 7.200 6.910 6.980 345,442 -0.35(-4.77%)
Nov 08, 2011 7.370 7.525 7.150 7.330 210,947 +0.02(+0.27%)
Nov 07, 2011 7.160 7.320 7.040 7.310 310,433 +0.16(+2.24%)
Nov 04, 2011 7.140 7.560 7.030 7.150 298,191 -0.07(-0.97%)
Nov 03, 2011 7.350 7.454 7.020 7.220 382,800 -0.02(-0.28%)
Nov 02, 2011 7.360 7.440 7.110 7.240 440,804 -0.04(-0.55%)
Nov 01, 2011 6.740 7.290 6.420 7.280 982,967 +1.02(+16.29%)
Oct 31, 2011 6.290 6.460 6.250 6.260 182,800 -0.14(-2.19%)
Oct 28, 2011 6.680 6.750 6.390 6.400 328,938 -0.30(-4.48%)
Oct 27, 2011 6.390 6.710 6.340 6.700 455,988 +0.50(+8.06%)
Oct 26, 2011 6.230 6.300 6.010 6.200 319,218 +0.08(+1.31%)
Oct 25, 2011 6.320 6.340 6.070 6.120 195,063 -0.25(-3.92%)
Oct 24, 2011 6.260 6.400 6.180 6.370 175,566 +0.11(+1.76%)
Oct 21, 2011 6.260 6.290 6.140 6.260 217,537 +0.10(+1.62%)
Oct 20, 2011 6.220 6.240 5.990 6.160 173,823 -0.03(-0.48%)
Oct 19, 2011 6.320 6.320 6.150 6.190 175,132 -0.12(-1.90%)
Oct 18, 2011 6.100 6.350 6.060 6.310 291,841 +0.22(+3.61%)
Oct 17, 2011 6.340 6.400 6.070 6.090 158,878 -0.30(-4.69%)
Oct 14, 2011 6.490 6.490 6.240 6.390 141,083 -0.03(-0.47%)
Oct 13, 2011 6.060 6.490 6.060 6.420 272,709 +0.39(+6.47%)
Oct 12, 2011 5.900 6.040 5.800 6.030 246,367 +0.19(+3.25%)
Oct 11, 2011 5.590 5.890 5.510 5.840 172,034 +0.17(+3.00%)
Oct 10, 2011 5.610 5.730 5.525 5.670 370,611 +0.17(+3.09%)
Oct 07, 2011 5.710 5.710 5.440 5.500 792,381 -0.21(-3.68%)
Oct 06, 2011 5.610 5.830 5.520 5.710 342,010 +0.15(+2.70%)
Oct 05, 2011 5.910 5.950 5.500 5.560 485,591 -0.31(-5.28%)
Oct 04, 2011 5.520 5.900 5.420 5.870 667,953 +0.31(+5.58%)
Oct 03, 2011 5.890 6.070 5.560 5.560 365,821 -0.42(-7.02%)
Sep 30, 2011 5.830 6.190 5.710 5.980 286,906 +0.02(+0.34%)
Sep 29, 2011 5.960 6.000 5.690 5.960 269,851 +0.22(+3.83%)
Sep 28, 2011 5.990 6.080 5.740 5.740 372,243 -0.27(-4.49%)
Sep 27, 2011 5.990 6.070 5.810 6.010 301,407 +0.20(+3.44%)
Sep 26, 2011 5.840 5.850 5.660 5.810 155,246 +0.01(+0.17%)
Sep 23, 2011 5.620 5.900 5.620 5.800 250,034 +0.18(+3.20%)
Sep 22, 2011 5.520 5.730 5.490 5.620 653,248 -0.13(-2.26%)
Sep 21, 2011 5.840 5.990 5.700 5.750 309,708 -0.10(-1.71%)
Sep 20, 2011 5.920 6.060 5.720 5.850 339,047 -0.06(-1.02%)
Sep 19, 2011 5.850 5.996 5.650 5.910 232,291 -0.09(-1.50%)
Sep 16, 2011 6.090 6.100 5.990 6.000 226,120 -0.04(-0.66%)
Sep 15, 2011 6.080 6.110 5.910 6.040 153,383 +0.03(+0.50%)
Sep 14, 2011 6.030 6.150 5.960 6.010 401,757 +0.03(+0.50%)
Sep 13, 2011 5.940 6.130 5.910 5.980 521,305 +0.06(+1.01%)
Sep 12, 2011 5.630 5.930 5.630 5.920 251,548 +0.16(+2.78%)
Sep 09, 2011 5.790 5.850 5.650 5.760 288,854 -0.12(-2.04%)
Sep 08, 2011 6.040 6.220 5.800 5.880 274,483 -0.20(-3.29%)
Sep 07, 2011 5.950 6.080 5.870 6.080 215,689 +0.26(+4.47%)
Sep 06, 2011 5.560 5.840 5.560 5.820 251,131 +0.01(+0.17%)
Sep 02, 2011 5.770 6.000 5.690 5.810 221,021 -0.14(-2.35%)
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.