Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.70 71.41 68.36 71.41 765,300 +2.98(+4.35%)
Dec 28, 2018 70.94 70.95 67.35 68.43 882,700 -2.30(-3.25%)
Dec 27, 2018 70.00 70.78 68.08 70.73 757,925 -0.27(-0.38%)
Dec 26, 2018 68.56 71.08 67.78 71.00 600,831 +2.68(+3.92%)
Dec 24, 2018 69.08 69.93 66.71 68.32 490,500 -1.70(-2.43%)
Dec 21, 2018 71.01 71.81 69.45 70.02 1,795,900 -0.50(-0.71%)
Dec 20, 2018 71.47 71.89 68.95 70.52 1,344,756 -1.46(-2.03%)
Dec 19, 2018 71.03 72.84 69.74 71.98 1,063,234 +0.71(+1.00%)
Dec 18, 2018 72.22 72.65 69.95 71.27 1,211,457 -0.50(-0.70%)
Dec 17, 2018 70.99 73.01 68.73 71.77 1,762,404 +0.43(+0.60%)
Dec 14, 2018 72.43 75.28 71.00 71.34 1,362,400 -1.67(-2.29%)
Dec 13, 2018 74.37 76.36 70.69 73.01 2,415,550 -0.82(-1.11%)
Dec 12, 2018 67.61 74.18 64.72 73.83 13,082,208 -11.93(-13.91%)
Dec 11, 2018 86.54 87.86 85.18 85.76 508,886 -0.05(-0.06%)
Dec 10, 2018 84.44 86.40 82.15 85.81 571,199 +1.63(+1.94%)
Dec 07, 2018 86.46 88.34 83.00 84.18 628,000 -2.79(-3.21%)
Dec 06, 2018 84.83 87.12 83.80 86.97 642,611 +0.73(+0.85%)
Dec 04, 2018 89.71 90.98 86.00 86.24 741,400 -3.78(-4.20%)
Dec 03, 2018 90.00 91.52 89.67 90.02 811,260 +1.75(+1.98%)
Nov 30, 2018 87.05 89.35 87.03 88.27 943,100 +1.55(+1.79%)
Nov 29, 2018 88.75 89.22 86.23 86.72 1,282,174 -2.55(-2.86%)
Nov 28, 2018 86.05 89.27 84.28 89.27 978,619 +3.40(+3.96%)
Nov 27, 2018 91.17 92.09 84.61 85.87 1,142,796 -6.17(-6.70%)
Nov 26, 2018 91.23 92.25 90.30 92.04 536,154 +1.71(+1.89%)
Nov 23, 2018 89.85 91.81 88.12 90.33 271,900 +0.16(+0.18%)
Nov 21, 2018 90.17 90.17 90.17 0 +1.68(+1.90%)
Nov 20, 2018 85.48 90.24 85.20 88.49 853,886 +1.16(+1.33%)
Nov 19, 2018 90.46 91.44 86.73 87.33 683,601 -2.65(-2.95%)
Nov 16, 2018 90.65 92.66 89.62 89.98 833,200 -1.73(-1.89%)
Nov 15, 2018 87.00 92.23 86.39 91.71 2,022,868 +5.58(+6.48%)
Nov 14, 2018 99.01 99.01 85.82 86.13 3,246,850 -13.37(-13.44%)
Nov 13, 2018 103.02 104.98 99.16 99.50 962,802 -3.50(-3.40%)
Nov 12, 2018 104.17 105.70 102.19 103.00 518,541 -2.41(-2.29%)
Nov 09, 2018 107.36 108.00 102.30 105.41 744,800 -2.90(-2.68%)
Nov 08, 2018 108.44 110.00 107.25 108.31 569,640 -0.19(-0.18%)
Nov 07, 2018 106.53 111.00 106.49 108.50 858,728 +1.94(+1.82%)
Nov 06, 2018 102.00 110.55 100.00 106.56 1,699,191 -3.99(-3.61%)
Nov 05, 2018 115.52 116.00 108.62 110.55 1,064,506 -5.28(-4.56%)
Nov 02, 2018 113.44 116.25 111.79 115.83 709,800 +3.41(+3.03%)
Nov 01, 2018 107.41 112.50 106.91 112.42 665,153 +5.27(+4.92%)
Oct 31, 2018 107.43 111.16 106.62 107.15 571,140 +0.86(+0.81%)
Oct 30, 2018 104.29 107.41 103.12 106.29 446,836 +1.42(+1.35%)
Oct 29, 2018 108.83 110.00 103.33 104.87 946,825 -2.35(-2.19%)
Oct 26, 2018 103.99 108.50 102.34 107.22 618,800 +1.08(+1.02%)
Oct 25, 2018 102.68 108.18 102.04 106.14 868,692 +4.29(+4.21%)
Oct 24, 2018 108.62 108.63 101.47 101.85 826,857 -6.71(-6.18%)
Oct 23, 2018 107.00 109.20 105.48 108.56 716,248 -0.61(-0.56%)
Oct 22, 2018 112.00 112.53 107.81 109.17 737,220 -2.84(-2.54%)
Oct 19, 2018 115.43 116.48 111.90 112.01 636,800 -2.57(-2.24%)
Oct 18, 2018 114.75 115.98 112.33 114.58 554,637 -0.11(-0.10%)
Oct 17, 2018 114.30 116.00 113.07 114.69 446,532 +0.40(+0.35%)
Oct 16, 2018 111.03 114.42 110.67 114.29 662,742 +4.24(+3.85%)
Oct 15, 2018 111.08 111.81 109.10 110.05 462,463 -1.43(-1.28%)
Oct 12, 2018 110.36 112.14 108.27 111.48 692,600 +3.42(+3.16%)
Oct 11, 2018 103.30 109.78 102.00 108.06 1,332,273 +1.76(+1.66%)
Oct 10, 2018 109.38 109.82 106.30 106.30 948,937 -2.82(-2.58%)
Oct 09, 2018 110.72 112.98 108.81 109.12 1,092,453 -3.15(-2.81%)
Oct 08, 2018 114.84 115.08 110.52 112.27 960,508 -3.28(-2.84%)
Oct 05, 2018 115.42 117.75 112.97 115.55 1,015,700 +0.97(+0.85%)
Oct 04, 2018 119.00 119.37 112.67 114.58 1,068,932 -4.51(-3.79%)
Oct 03, 2018 118.98 120.10 113.06 119.09 1,428,224 -0.01(-0.01%)
Oct 02, 2018 124.35 124.72 118.75 119.10 855,557 -5.26(-4.23%)
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.