Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 114.01 117.11 114.01 116.59 1,351,365 +3.05(+2.69%)
Nov 29, 2023 113.17 114.15 110.81 113.54 566,261 +0.70(+0.62%)
Nov 28, 2023 112.60 113.43 111.81 112.84 732,361 -0.18(-0.16%)
Nov 27, 2023 111.12 113.23 110.52 113.02 753,012 +0.85(+0.76%)
Nov 24, 2023 110.99 112.28 110.56 112.17 220,515 +1.19(+1.07%)
Nov 22, 2023 110.48 111.78 109.77 110.98 552,302 +1.37(+1.25%)
Nov 21, 2023 109.89 111.27 108.63 109.61 644,769 +0.18(+0.16%)
Nov 20, 2023 108.14 110.09 108.14 109.43 488,006 +0.49(+0.45%)
Nov 17, 2023 109.03 109.64 108.29 108.94 517,211 +0.17(+0.16%)
Nov 16, 2023 110.55 110.55 107.84 108.77 648,984 -1.94(-1.75%)
Nov 15, 2023 112.05 113.23 110.61 110.71 542,670 -1.67(-1.49%)
Nov 14, 2023 112.00 114.52 111.77 112.38 918,895 +2.13(+1.93%)
Nov 13, 2023 106.85 110.37 106.85 110.25 630,582 +3.08(+2.87%)
Nov 10, 2023 106.30 108.41 103.63 107.17 1,900,535 -4.98(-4.44%)
Nov 09, 2023 115.82 115.82 111.75 112.15 551,292 -3.24(-2.81%)
Nov 08, 2023 116.68 117.52 114.70 115.39 483,243 -1.29(-1.11%)
Nov 07, 2023 114.52 117.35 113.53 116.68 789,092 +2.67(+2.34%)
Nov 06, 2023 112.64 114.42 112.55 114.01 575,844 +1.57(+1.40%)
Nov 03, 2023 114.63 114.81 112.37 112.44 523,298 -0.95(-0.84%)
Nov 02, 2023 112.66 113.84 111.37 113.39 658,848 +1.85(+1.66%)
Nov 01, 2023 110.89 111.81 108.15 111.54 917,779 +0.60(+0.54%)
Oct 31, 2023 106.48 111.43 106.48 110.94 1,423,190 +3.81(+3.56%)
Oct 30, 2023 106.76 107.96 106.59 107.13 788,987 +1.06(+1.00%)
Oct 27, 2023 107.25 108.28 106.01 106.07 511,472 -1.85(-1.71%)
Oct 26, 2023 108.12 109.41 107.52 107.92 567,781 -0.31(-0.29%)
Oct 25, 2023 108.27 109.00 106.95 108.23 448,897 -1.02(-0.93%)
Oct 24, 2023 108.90 109.67 107.89 109.25 475,584 +1.34(+1.24%)
Oct 23, 2023 109.93 110.29 107.18 107.91 533,203 -2.53(-2.29%)
Oct 20, 2023 111.46 111.63 109.50 110.44 600,495 -0.69(-0.62%)
Oct 19, 2023 112.05 112.57 108.97 111.13 718,665 -1.09(-0.97%)
Oct 18, 2023 113.54 113.94 112.06 112.22 379,805 -1.97(-1.73%)
Oct 17, 2023 113.36 115.87 113.36 114.19 743,911 +0.59(+0.52%)
Oct 16, 2023 113.28 114.58 112.69 113.60 404,044 +0.76(+0.67%)
Oct 13, 2023 111.23 112.93 109.92 112.84 556,143 +1.60(+1.44%)
Oct 12, 2023 113.63 113.88 110.35 111.24 552,782 -2.37(-2.09%)
Oct 11, 2023 114.60 115.51 113.19 113.61 439,777 -0.66(-0.58%)
Oct 10, 2023 112.70 114.95 112.70 114.27 570,955 +1.18(+1.04%)
Oct 09, 2023 114.19 115.46 112.78 113.09 471,098 -0.84(-0.74%)
Oct 06, 2023 115.51 116.54 113.91 113.93 509,729 -1.37(-1.19%)
Oct 05, 2023 112.95 115.47 112.51 115.30 1,063,018 +4.61(+4.16%)
Oct 04, 2023 110.30 111.07 109.57 110.69 654,708 +0.18(+0.16%)
Oct 03, 2023 111.74 111.89 108.81 110.51 779,986 -1.28(-1.15%)
Oct 02, 2023 112.68 112.98 110.83 111.79 561,582 -0.71(-0.63%)
Sep 29, 2023 115.19 115.49 112.26 112.50 742,649 -2.66(-2.31%)
Sep 28, 2023 115.15 115.39 113.69 115.16 490,486 -0.30(-0.26%)
Sep 27, 2023 115.36 115.97 114.81 115.46 542,266 +0.80(+0.70%)
Sep 26, 2023 113.68 115.35 113.45 114.66 455,124 +0.98(+0.86%)
Sep 25, 2023 113.59 114.11 113.50 113.68 427,899 -0.06(-0.05%)
Sep 22, 2023 113.17 114.86 113.01 113.74 477,172 +0.63(+0.56%)
Sep 21, 2023 115.21 115.21 113.01 113.11 503,188 -1.27(-1.11%)
Sep 20, 2023 114.69 115.55 114.28 114.38 400,977 -0.42(-0.37%)
Sep 19, 2023 112.20 115.02 112.00 114.80 727,470 +2.83(+2.53%)
Sep 18, 2023 113.03 113.08 111.90 111.97 493,611 -0.48(-0.43%)
Sep 15, 2023 113.74 114.24 111.80 112.45 1,451,844 -1.33(-1.17%)
Sep 14, 2023 115.30 115.67 113.28 113.78 576,896 -0.52(-0.45%)
Sep 13, 2023 117.49 117.76 114.19 114.30 709,173 -2.80(-2.39%)
Sep 12, 2023 115.64 119.29 113.47 117.10 2,377,372 +7.46(+6.80%)
Sep 11, 2023 108.60 109.76 108.23 109.64 513,851 +0.37(+0.34%)
Sep 08, 2023 108.93 109.95 108.13 109.27 520,557 +0.79(+0.73%)
Sep 07, 2023 110.66 110.92 108.24 108.48 589,540 -1.69(-1.53%)
Sep 06, 2023 110.00 110.73 108.64 110.17 510,996 +0.24(+0.22%)
Sep 05, 2023 110.47 111.54 109.36 109.93 988,481 -0.70(-0.63%)
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.