Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

107.00 +0.24 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 40.65 40.74 39.51 40.03 330,390 -0.71(-1.74%)
Feb 25, 2005 40.11 41.10 39.90 40.74 205,895 +0.59(+1.47%)
Feb 24, 2005 39.91 40.40 39.13 40.15 243,749 +0.29(+0.73%)
Feb 23, 2005 40.01 40.41 39.47 39.86 235,548 +0.06(+0.15%)
Feb 22, 2005 40.34 40.79 39.75 39.80 288,887 -0.59(-1.46%)
Feb 18, 2005 40.94 41.06 40.30 40.39 366,886 -0.46(-1.13%)
Feb 17, 2005 41.49 41.49 40.30 40.85 639,069 -1.14(-2.71%)
Feb 16, 2005 42.25 42.79 41.41 41.99 346,232 -0.18(-0.43%)
Feb 15, 2005 42.68 43.07 42.13 42.17 364,783 -0.61(-1.43%)
Feb 14, 2005 42.33 43.73 42.19 42.78 1,201,604 +1.41(+3.41%)
Feb 11, 2005 39.00 41.98 38.50 41.37 1,352,900 +1.92(+4.87%)
Feb 10, 2005 41.35 41.75 38.84 39.45 1,998,205 -2.05(-4.94%)
Feb 09, 2005 42.75 43.16 41.29 41.50 775,570 -1.27(-2.97%)
Feb 08, 2005 44.20 44.43 42.76 42.77 1,361,936 -2.40(-5.31%)
Feb 07, 2005 45.15 46.00 45.06 45.17 251,447 -0.03(-0.07%)
Feb 04, 2005 44.03 45.27 43.92 45.20 459,903 +1.29(+2.94%)
Feb 03, 2005 44.61 44.61 43.06 43.91 462,056 -0.64(-1.44%)
Feb 02, 2005 45.09 45.09 44.14 44.55 383,401 -0.23(-0.51%)
Feb 01, 2005 45.55 45.69 44.72 44.78 433,075 -0.97(-2.12%)
Jan 31, 2005 45.98 46.20 45.40 45.75 323,279 +0.15(+0.33%)
Jan 28, 2005 46.29 46.36 45.44 45.60 303,780 -0.49(-1.06%)
Jan 27, 2005 46.38 46.52 45.87 46.09 279,658 -0.32(-0.69%)
Jan 26, 2005 45.36 46.57 45.20 46.41 418,379 +1.10(+2.43%)
Jan 25, 2005 44.13 45.73 44.13 45.31 578,367 +1.27(+2.88%)
Jan 24, 2005 44.93 44.93 43.92 44.04 418,959 -0.59(-1.32%)
Jan 21, 2005 44.70 45.10 44.57 44.63 569,394 -0.07(-0.16%)
Jan 20, 2005 44.72 44.94 44.46 44.70 323,854 -0.20(-0.45%)
Jan 19, 2005 45.84 45.84 44.76 44.90 369,616 -0.75(-1.64%)
Jan 18, 2005 45.00 45.73 44.30 45.65 507,218 +0.56(+1.24%)
Jan 14, 2005 44.60 45.09 44.25 45.09 223,790 +0.69(+1.55%)
Jan 13, 2005 45.29 45.41 44.40 44.40 335,033 -0.78(-1.73%)
Jan 12, 2005 46.03 46.30 45.12 45.18 626,581 -1.25(-2.69%)
Jan 11, 2005 47.15 47.38 45.68 46.43 603,143 -0.63(-1.34%)
Jan 10, 2005 46.89 47.60 46.67 47.06 300,899 +0.34(+0.73%)
Jan 07, 2005 47.31 47.45 46.36 46.72 281,800 -0.47(-1.00%)
Jan 06, 2005 47.42 47.45 46.86 47.19 370,578 -0.04(-0.08%)
Jan 05, 2005 48.17 48.17 47.00 47.23 352,955 -0.89(-1.85%)
Jan 04, 2005 49.09 49.13 47.44 48.12 427,798 -0.90(-1.84%)
Jan 03, 2005 49.34 50.10 48.70 49.02 421,859 -0.28(-0.57%)
Dec 31, 2004 49.23 50.06 49.04 49.30 318,800 +0.11(+0.22%)
Dec 30, 2004 49.40 49.77 48.84 49.19 190,500 -0.18(-0.36%)
Dec 29, 2004 48.70 49.75 48.65 49.37 214,500 +0.37(+0.76%)
Dec 28, 2004 47.86 49.00 47.86 49.00 317,800 +1.10(+2.30%)
Dec 27, 2004 48.05 48.42 47.69 47.90 278,000 -0.28(-0.58%)
Dec 23, 2004 48.22 48.45 48.08 48.18 286,400 +0.08(+0.17%)
Dec 22, 2004 48.75 49.32 47.76 48.10 542,100 -0.55(-1.13%)
Dec 21, 2004 48.24 49.74 48.19 48.65 1,590,800 -1.41(-2.82%)
Dec 20, 2004 49.30 50.25 49.29 50.06 306,700 +0.68(+1.38%)
Dec 17, 2004 49.70 50.08 49.33 49.38 393,300 -0.35(-0.71%)
Dec 16, 2004 46.60 50.63 46.52 49.73 1,710,800 +0.92(+1.90%)
Dec 15, 2004 47.89 49.08 47.39 48.81 412,700 +1.27(+2.67%)
Dec 14, 2004 48.75 49.14 47.51 47.54 614,700 -1.14(-2.34%)
Dec 13, 2004 47.05 48.90 47.05 48.68 323,100 +1.75(+3.73%)
Dec 10, 2004 46.68 47.86 46.54 46.93 241,600 +0.17(+0.36%)
Dec 09, 2004 45.78 46.94 45.52 46.76 427,200 +0.89(+1.94%)
Dec 08, 2004 45.56 46.05 45.04 45.87 323,100 +0.50(+1.10%)
Dec 07, 2004 46.33 46.67 45.24 45.37 389,500 -0.69(-1.50%)
Dec 06, 2004 47.34 47.38 45.70 46.06 228,200 -1.14(-2.42%)
Dec 03, 2004 47.09 47.29 46.14 47.20 169,500 -0.03(-0.06%)
Dec 02, 2004 46.85 47.48 46.85 47.23 231,600 +0.16(+0.34%)
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.