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 29, 2023 132.13 133.28 131.01 131.76 671,215 -0.39(-0.30%)
Dec 28, 2023 132.64 133.63 132.10 132.15 510,129 -0.61(-0.46%)
Dec 27, 2023 131.15 132.98 130.88 132.76 576,446 +1.57(+1.20%)
Dec 26, 2023 128.84 131.47 128.00 131.19 667,251 +2.74(+2.13%)
Dec 22, 2023 122.89 130.84 122.89 128.45 2,155,348 +7.29(+6.02%)
Dec 21, 2023 121.04 121.25 119.94 121.16 490,002 +0.85(+0.71%)
Dec 20, 2023 120.89 121.26 119.67 120.31 729,627 -1.19(-0.98%)
Dec 19, 2023 120.67 121.97 119.95 121.50 696,100 +1.58(+1.32%)
Dec 18, 2023 120.89 121.05 119.68 119.92 851,975 -0.30(-0.25%)
Dec 15, 2023 121.28 122.61 119.30 120.22 1,532,320 -1.13(-0.93%)
Dec 14, 2023 123.57 123.57 121.11 121.35 1,052,179 -2.20(-1.78%)
Dec 13, 2023 121.64 124.00 121.53 123.55 777,774 +1.90(+1.56%)
Dec 12, 2023 119.01 122.99 118.39 121.65 813,913 +3.14(+2.65%)
Dec 11, 2023 117.21 118.87 116.67 118.51 416,490 +1.23(+1.05%)
Dec 08, 2023 119.73 120.32 117.23 117.28 528,392 -2.72(-2.27%)
Dec 07, 2023 119.47 121.33 118.61 120.00 876,339 +0.53(+0.44%)
Dec 06, 2023 119.00 120.20 117.10 119.47 893,609 +0.93(+0.78%)
Dec 05, 2023 116.32 118.67 115.38 118.54 682,914 +2.01(+1.72%)
Dec 04, 2023 116.92 118.03 115.61 116.53 699,786 -0.59(-0.50%)
Dec 01, 2023 116.79 117.80 115.74 117.12 1,028,376 +0.53(+0.45%)
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%)
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.