Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

97.48 -0.98 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 59.74 60.37 59.29 59.71 533,584 -0.03(-0.05%)
Nov 29, 2005 60.52 60.52 59.40 59.74 494,400 -0.35(-0.58%)
Nov 28, 2005 61.34 61.68 60.00 60.09 533,648 -1.84(-2.97%)
Nov 25, 2005 62.19 62.45 61.70 61.93 139,407 -0.09(-0.15%)
Nov 23, 2005 61.87 62.87 61.50 62.02 409,966 +0.05(+0.08%)
Nov 22, 2005 60.85 62.85 60.58 61.97 641,625 +0.99(+1.62%)
Nov 21, 2005 59.68 60.98 59.10 60.98 491,343 +1.31(+2.20%)
Nov 18, 2005 58.00 60.14 57.87 59.67 914,626 +2.29(+3.99%)
Nov 17, 2005 56.20 57.57 55.92 57.38 532,150 +1.57(+2.81%)
Nov 16, 2005 55.90 56.19 55.29 55.81 391,509 +0.09(+0.16%)
Nov 15, 2005 56.02 56.30 55.00 55.72 360,406 -0.42(-0.75%)
Nov 14, 2005 56.33 56.62 55.73 56.14 293,436 +0.09(+0.16%)
Nov 11, 2005 54.79 56.48 54.79 56.05 456,917 +0.94(+1.71%)
Nov 10, 2005 54.72 55.42 53.19 55.11 433,250 +0.20(+0.36%)
Nov 09, 2005 55.45 55.75 54.75 54.91 511,734 -0.80(-1.44%)
Nov 08, 2005 55.25 56.20 54.86 55.71 758,648 +0.29(+0.52%)
Nov 07, 2005 56.50 56.67 55.16 55.42 1,112,263 -1.51(-2.65%)
Nov 04, 2005 57.72 59.78 56.69 56.93 1,337,241 -0.93(-1.61%)
Nov 03, 2005 56.39 58.00 56.38 57.86 931,197 +1.84(+3.28%)
Nov 02, 2005 54.29 56.24 53.94 56.02 1,040,307 +1.88(+3.47%)
Nov 01, 2005 52.61 55.13 51.96 54.14 1,022,520 +1.32(+2.50%)
Oct 31, 2005 51.68 52.98 51.41 52.82 529,736 +1.45(+2.82%)
Oct 28, 2005 51.23 52.50 51.09 51.37 794,455 +0.37(+0.73%)
Oct 27, 2005 51.17 51.61 50.17 51.00 634,816 -0.25(-0.49%)
Oct 26, 2005 49.73 52.17 49.70 51.25 960,354 +1.21(+2.42%)
Oct 25, 2005 49.50 50.74 48.25 50.04 1,035,781 +1.06(+2.16%)
Oct 24, 2005 46.79 48.98 46.76 48.98 521,851 +2.43(+5.22%)
Oct 21, 2005 46.48 47.44 46.41 46.55 395,794 +0.07(+0.15%)
Oct 20, 2005 46.24 46.93 46.00 46.48 249,626 +0.11(+0.24%)
Oct 19, 2005 46.09 46.50 44.64 46.37 427,521 +0.07(+0.15%)
Oct 18, 2005 46.52 46.82 46.05 46.30 229,766 -0.14(-0.30%)
Oct 17, 2005 46.39 47.48 46.20 46.44 222,803 -0.07(-0.15%)
Oct 14, 2005 45.95 46.66 45.09 46.51 748,851 +1.89(+4.24%)
Oct 13, 2005 43.55 44.90 43.52 44.62 553,566 +0.86(+1.97%)
Oct 12, 2005 44.35 45.22 43.31 43.76 589,435 -0.77(-1.73%)
Oct 11, 2005 45.98 46.65 44.39 44.53 808,439 -1.32(-2.88%)
Oct 10, 2005 45.62 46.34 45.50 45.85 379,633 -0.20(-0.43%)
Oct 07, 2005 46.33 46.84 45.89 46.05 317,640 +0.05(+0.11%)
Oct 06, 2005 47.66 48.38 45.60 46.00 473,311 -1.65(-3.46%)
Oct 05, 2005 49.24 49.45 47.65 47.65 305,964 -1.82(-3.68%)
Oct 04, 2005 49.67 50.63 49.23 49.47 300,486 -0.13(-0.26%)
Oct 03, 2005 49.28 49.90 49.10 49.60 361,789 +0.41(+0.83%)
Sep 30, 2005 47.93 49.25 47.81 49.19 246,252 +1.05(+2.18%)
Sep 29, 2005 47.67 48.60 47.40 48.14 199,745 +0.81(+1.71%)
Sep 28, 2005 47.88 48.09 46.94 47.33 210,333 -0.53(-1.11%)
Sep 27, 2005 46.64 48.04 46.43 47.86 459,970 +1.12(+2.40%)
Sep 26, 2005 46.18 46.85 45.81 46.74 306,594 +0.82(+1.79%)
Sep 23, 2005 45.92 47.07 45.60 45.92 565,345 -0.79(-1.69%)
Sep 22, 2005 46.71 47.58 46.50 46.71 358,629 -0.62(-1.31%)
Sep 21, 2005 48.06 48.06 47.08 47.33 256,015 -0.55(-1.15%)
Sep 20, 2005 49.18 49.45 47.50 47.88 726,951 -1.04(-2.13%)
Sep 19, 2005 49.62 50.34 48.90 48.92 295,157 -1.06(-2.12%)
Sep 16, 2005 50.34 50.42 49.51 49.98 814,595 +0.08(+0.16%)
Sep 15, 2005 50.28 50.28 49.20 49.90 306,012 +0.00(+0.00%)
Sep 14, 2005 50.26 50.65 49.72 49.90 285,000 -0.23(-0.46%)
Sep 13, 2005 49.96 50.47 49.67 50.13 305,179 -0.08(-0.16%)
Sep 12, 2005 49.74 50.63 49.55 50.21 416,300 +0.18(+0.36%)
Sep 09, 2005 50.00 50.50 49.20 50.03 464,894 +0.14(+0.28%)
Sep 08, 2005 50.29 50.29 49.07 49.89 633,676 -0.42(-0.83%)
Sep 07, 2005 48.34 50.78 48.21 50.31 1,063,797 +1.88(+3.88%)
Sep 06, 2005 45.73 48.83 45.43 48.43 1,087,836 +2.54(+5.53%)
Sep 02, 2005 46.73 46.73 45.80 45.89 194,650 -0.72(-1.54%)
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.