Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.55 -0.28 (-0.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 86.83 90.28 86.83 89.87 933,596 +1.01(+1.14%)
Feb 25, 2022 88.87 89.09 87.94 88.86 819,052 +1.73(+1.99%)
Feb 24, 2022 83.05 87.23 83.20 87.13 814,099 +1.58(+1.85%)
Feb 23, 2022 87.87 88.28 84.17 85.55 644,860 -2.15(-2.45%)
Feb 22, 2022 85.28 88.77 83.47 87.70 819,728 +2.38(+2.79%)
Feb 18, 2022 85.32 0 +0.64(+0.76%)
Feb 17, 2022 86.20 86.20 83.45 84.68 922,116 -1.19(-1.39%)
Feb 16, 2022 87.05 87.05 85.23 85.87 480,994 -0.62(-0.72%)
Feb 15, 2022 87.07 87.85 85.59 86.49 786,933 -0.03(-0.03%)
Feb 14, 2022 85.28 87.98 84.55 86.52 1,167,862 +0.99(+1.16%)
Feb 11, 2022 80.40 86.49 79.58 85.53 2,125,912 +5.93(+7.45%)
Feb 10, 2022 79.21 81.39 78.54 79.60 1,227,122 -1.50(-1.85%)
Feb 09, 2022 80.77 82.99 80.39 81.10 1,887,865 +1.18(+1.48%)
Feb 08, 2022 80.98 80.98 78.43 79.92 882,712 -1.10(-1.36%)
Feb 07, 2022 81.07 81.40 79.43 81.02 600,199 -0.12(-0.15%)
Feb 04, 2022 79.28 81.67 78.73 81.14 755,217 +1.59(+2.00%)
Feb 03, 2022 78.13 79.87 79.55 759,462 +0.80(+1.02%)
Feb 02, 2022 78.98 79.91 77.81 78.75 480,161 -0.47(-0.59%)
Feb 01, 2022 78.36 79.50 77.47 79.22 714,111 +0.20(+0.25%)
Jan 31, 2022 76.73 79.37 79.02 1,054,939 +2.29(+2.98%)
Jan 28, 2022 73.21 76.77 73.13 76.73 739,830 +4.28(+5.91%)
Jan 27, 2022 75.46 76.70 72.28 72.45 802,647 -3.06(-4.05%)
Jan 26, 2022 75.36 78.17 75.03 75.51 763,276 -0.42(-0.55%)
Jan 25, 2022 74.76 76.68 74.24 75.93 889,209 +0.07(+0.09%)
Jan 24, 2022 74.40 76.17 72.74 75.86 1,301,206 +0.76(+1.01%)
Jan 21, 2022 72.94 75.84 72.83 75.10 1,230,481 +2.30(+3.16%)
Jan 20, 2022 73.04 75.81 72.68 72.80 960,308 -0.03(-0.04%)
Jan 19, 2022 75.60 76.10 72.59 72.83 741,058 -1.67(-2.24%)
Jan 18, 2022 75.41 76.58 74.29 74.50 1,046,453 -3.86(-4.93%)
Jan 14, 2022 78.36 0 -0.86(-1.09%)
Jan 13, 2022 77.03 81.06 74.32 79.22 1,516,312 +2.73(+3.57%)
Jan 12, 2022 75.12 77.49 74.76 76.49 914,207 +1.04(+1.38%)
Jan 11, 2022 76.12 77.50 74.96 75.45 903,814 -0.99(-1.30%)
Jan 10, 2022 74.76 76.48 71.88 76.44 1,560,019 +1.12(+1.49%)
Jan 07, 2022 80.45 80.79 75.16 75.32 2,262,445 -7.21(-8.74%)
Jan 06, 2022 83.21 84.43 82.00 82.53 952,090 -0.72(-0.86%)
Jan 05, 2022 86.16 88.09 83.05 83.25 805,189 -3.44(-3.97%)
Jan 04, 2022 87.97 88.58 86.01 86.69 517,966 -1.78(-2.01%)
Jan 03, 2022 85.90 89.16 84.06 88.47 712,047 +3.30(+3.87%)
Dec 31, 2021 84.97 86.16 84.71 85.17 648,373 +0.54(+0.64%)
Dec 30, 2021 83.90 85.33 83.40 84.63 585,283 +0.38(+0.45%)
Dec 29, 2021 84.75 85.32 83.65 84.25 384,794 -0.48(-0.57%)
Dec 28, 2021 84.21 85.73 83.79 84.73 370,996 +0.24(+0.28%)
Dec 27, 2021 85.02 85.02 83.61 84.49 539,100 -0.60(-0.71%)
Dec 23, 2021 85.47 86.12 83.52 85.09 527,132 +0.18(+0.21%)
Dec 22, 2021 85.08 86.07 84.37 84.91 551,049 +0.24(+0.28%)
Dec 21, 2021 84.39 85.10 83.10 84.67 1,064,034 -0.60(-0.70%)
Dec 20, 2021 85.27 87.86 83.75 85.27 870,138 -1.36(-1.57%)
Dec 17, 2021 84.29 87.67 83.27 86.63 1,413,702 +2.20(+2.61%)
Dec 16, 2021 84.38 85.63 82.93 84.43 477,359 -0.23(-0.27%)
Dec 15, 2021 82.34 84.83 82.08 84.66 794,039 +1.95(+2.36%)
Dec 14, 2021 81.06 84.10 81.06 82.71 756,443 +0.30(+0.36%)
Dec 13, 2021 79.37 83.60 79.35 82.41 843,848 +2.51(+3.14%)
Dec 10, 2021 81.60 82.65 79.33 79.90 1,056,251 -1.72(-2.11%)
Dec 09, 2021 83.13 84.49 81.28 81.62 1,089,698 -2.64(-3.13%)
Dec 08, 2021 85.00 86.00 82.20 84.26 922,427 +2.01(+2.44%)
Dec 07, 2021 80.69 82.98 80.69 82.25 980,245 +1.56(+1.93%)
Dec 06, 2021 79.04 81.51 78.31 80.69 860,758 +1.01(+1.27%)
Dec 03, 2021 81.00 81.40 79.01 79.68 971,455 -0.96(-1.19%)
Dec 02, 2021 80.79 83.31 79.64 80.64 799,323 -0.15(-0.19%)
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.