Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.21 +3.45 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.70 38.70 38.70 0 +0.80(+2.11%)
Dec 29, 2016 37.91 38.33 37.34 37.90 740,830 -0.09(-0.24%)
Dec 28, 2016 38.37 38.80 37.80 37.99 687,249 -0.32(-0.84%)
Dec 27, 2016 39.79 39.79 37.90 38.31 1,298,198 -1.34(-3.38%)
Dec 23, 2016 39.65 39.65 39.65 0 +0.61(+1.56%)
Dec 22, 2016 40.24 40.78 38.47 39.04 1,636,969 -1.15(-2.86%)
Dec 21, 2016 41.31 41.71 40.08 40.19 775,222 -1.16(-2.81%)
Dec 20, 2016 40.64 41.52 40.51 41.35 696,226 +0.75(+1.85%)
Dec 19, 2016 42.35 42.66 40.27 40.60 823,919 -1.85(-4.36%)
Dec 16, 2016 43.55 44.26 42.13 42.45 1,129,949 -1.41(-3.21%)
Dec 15, 2016 43.50 43.89 42.70 43.86 997,698 +0.63(+1.46%)
Dec 14, 2016 43.12 43.65 42.70 43.23 668,985 -0.17(-0.39%)
Dec 13, 2016 42.14 43.53 42.06 43.40 1,275,096 +1.39(+3.31%)
Dec 12, 2016 41.11 42.18 41.01 42.01 675,936 +0.35(+0.84%)
Dec 09, 2016 42.17 42.75 41.39 41.66 616,479 -0.05(-0.12%)
Dec 08, 2016 42.94 42.94 40.59 41.71 1,683,395 -1.23(-2.86%)
Dec 07, 2016 43.82 44.60 41.62 42.94 1,222,111 -2.09(-4.64%)
Dec 06, 2016 43.77 45.43 42.75 45.03 1,463,410 +1.42(+3.26%)
Dec 05, 2016 43.75 44.99 42.85 43.61 1,530,007 +0.38(+0.88%)
Dec 02, 2016 43.14 44.22 42.47 43.23 977,242 +0.01(+0.02%)
Dec 01, 2016 46.81 47.29 43.20 43.22 1,458,040 -3.23(-6.95%)
Nov 30, 2016 48.86 49.40 46.22 46.45 911,154 -2.04(-4.21%)
Nov 29, 2016 49.18 49.38 48.25 48.49 706,691 -0.70(-1.42%)
Nov 28, 2016 50.66 51.15 48.88 49.19 649,958 -1.87(-3.66%)
Nov 25, 2016 50.57 51.17 49.75 51.06 326,115 +0.75(+1.49%)
Nov 23, 2016 50.31 50.31 50.31 0 +1.26(+2.57%)
Nov 22, 2016 50.27 50.85 48.71 49.05 702,279 -1.84(-3.62%)
Nov 21, 2016 51.08 51.45 50.30 50.89 687,524 -0.12(-0.24%)
Nov 18, 2016 52.48 52.59 50.54 51.01 648,876 -1.26(-2.41%)
Nov 17, 2016 50.81 51.97 50.58 52.27 603,949 +0.93(+1.81%)
Nov 16, 2016 52.57 53.47 51.25 51.34 689,603 -1.59(-3.00%)
Nov 15, 2016 54.36 54.70 52.17 52.93 1,253,443 -1.84(-3.36%)
Nov 14, 2016 52.79 54.91 51.46 54.77 1,223,391 +2.19(+4.17%)
Nov 11, 2016 52.69 52.94 51.40 52.58 855,597 -0.41(-0.77%)
Nov 10, 2016 52.12 53.68 51.38 52.99 1,630,568 +1.52(+2.96%)
Nov 09, 2016 49.00 51.63 47.64 51.47 2,074,521 +5.81(+12.71%)
Nov 08, 2016 43.79 46.00 43.79 45.66 843,821 +1.53(+3.47%)
Nov 07, 2016 42.05 44.62 41.49 44.13 1,330,099 +2.78(+6.72%)
Nov 04, 2016 40.16 41.91 40.16 41.35 1,075,921 +1.19(+2.96%)
Nov 03, 2016 44.67 45.50 39.91 40.16 2,274,999 -2.40(-5.64%)
Nov 02, 2016 44.37 44.37 42.44 42.56 1,105,282 -2.07(-4.64%)
Nov 01, 2016 43.82 44.91 43.21 44.63 454,992 +0.86(+1.96%)
Oct 31, 2016 44.51 44.97 43.68 43.77 501,789 -0.61(-1.37%)
Oct 28, 2016 44.49 45.47 43.03 44.38 536,530 -0.40(-0.89%)
Oct 27, 2016 45.50 46.29 44.65 44.78 757,311 +0.08(+0.18%)
Oct 26, 2016 45.95 46.56 44.65 44.70 890,169 -1.25(-2.72%)
Oct 25, 2016 44.81 46.01 44.27 45.95 882,849 +0.89(+1.98%)
Oct 24, 2016 45.65 45.79 45.03 45.06 498,608 -0.59(-1.29%)
Oct 21, 2016 45.42 46.25 44.74 45.65 829,498 -0.02(-0.04%)
Oct 20, 2016 44.18 46.34 43.83 45.67 1,149,478 +1.37(+3.09%)
Oct 19, 2016 45.28 45.28 43.52 44.30 1,122,369 -0.29(-0.65%)
Oct 18, 2016 43.00 44.72 43.00 44.59 1,068,122 +2.29(+5.41%)
Oct 17, 2016 42.30 42.88 41.29 42.30 865,158 +0.03(+0.07%)
Oct 14, 2016 44.39 44.62 42.22 42.27 742,990 -1.89(-4.28%)
Oct 13, 2016 42.75 44.63 42.64 44.16 1,237,787 +1.09(+2.53%)
Oct 12, 2016 44.97 45.56 43.04 43.07 1,216,945 -1.93(-4.29%)
Oct 11, 2016 47.35 47.69 44.65 45.00 985,568 -1.58(-3.39%)
Oct 10, 2016 47.37 47.48 46.49 46.58 711,529 -0.40(-0.85%)
Oct 07, 2016 47.55 47.98 46.30 46.98 1,143,079 -0.59(-1.24%)
Oct 06, 2016 50.77 50.89 47.44 47.57 1,379,352 -3.69(-7.20%)
Oct 05, 2016 50.27 51.56 49.94 51.26 599,461 +0.99(+1.97%)
Oct 04, 2016 50.46 50.88 50.01 50.27 653,513 +0.10(+0.20%)
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.