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 (%)
Dec 30, 2005 62.89 63.08 62.29 62.73 170,895 -0.33(-0.52%)
Dec 29, 2005 63.94 63.94 62.85 63.06 273,757 -0.88(-1.38%)
Dec 28, 2005 63.97 64.43 63.57 63.94 191,000 -0.10(-0.16%)
Dec 27, 2005 64.35 65.24 63.68 64.04 332,500 -0.21(-0.33%)
Dec 23, 2005 64.23 64.81 63.87 64.25 110,168 +0.05(+0.08%)
Dec 22, 2005 64.49 65.70 63.60 64.20 502,936 -0.03(-0.05%)
Dec 21, 2005 62.38 65.15 62.11 64.23 844,373 +1.86(+2.98%)
Dec 20, 2005 61.42 63.25 61.25 62.37 378,325 +0.88(+1.43%)
Dec 19, 2005 62.30 62.49 60.96 61.49 485,783 -0.81(-1.30%)
Dec 16, 2005 61.95 63.42 61.25 62.30 645,765 +0.50(+0.81%)
Dec 15, 2005 61.23 62.20 61.23 61.80 362,767 +0.55(+0.90%)
Dec 14, 2005 62.55 62.66 61.19 61.25 430,826 -1.35(-2.16%)
Dec 13, 2005 61.85 63.17 61.42 62.60 353,835 +0.69(+1.11%)
Dec 12, 2005 62.17 62.25 61.10 61.91 457,472 -0.10(-0.16%)
Dec 09, 2005 62.64 62.64 61.57 62.01 298,491 -0.58(-0.93%)
Dec 08, 2005 61.44 63.29 61.22 62.59 677,688 +1.07(+1.74%)
Dec 07, 2005 61.14 61.52 59.90 61.52 1,109,818 +0.79(+1.30%)
Dec 06, 2005 62.00 62.00 60.46 60.73 419,898 -1.23(-1.99%)
Dec 05, 2005 60.97 62.04 59.68 61.96 510,179 +1.17(+1.92%)
Dec 02, 2005 59.75 61.10 59.75 60.79 752,150 +1.33(+2.24%)
Dec 01, 2005 59.50 59.80 59.21 59.46 482,600 -0.25(-0.42%)
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%)
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.