Neurocrine Bioscienc (NQ: NBIX )

75.28 USD +2.48 (+3.41%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 108.00 110.49 105.58 109.51 1,292,500 +2.70(+2.53%)
Feb 25, 2021 110.18 110.89 106.75 106.81 582,778 -3.80(-3.44%)
Feb 24, 2021 109.27 111.75 108.60 110.61 508,886 +2.02(+1.86%)
Feb 23, 2021 109.29 111.03 106.84 108.59 766,193 -2.45(-2.21%)
Feb 22, 2021 112.21 114.01 109.50 111.04 940,692 -2.20(-1.94%)
Feb 19, 2021 113.60 114.33 111.53 113.24 491,400 -0.10(-0.09%)
Feb 18, 2021 113.95 115.32 112.55 113.34 768,822 -1.95(-1.69%)
Feb 17, 2021 112.36 116.12 111.00 115.29 723,031 +2.88(+2.56%)
Feb 16, 2021 113.45 115.40 110.81 112.41 717,371 -1.69(-1.48%)
Feb 12, 2021 115.81 116.76 112.84 114.10 1,018,500 -1.31(-1.14%)
Feb 11, 2021 119.02 119.21 114.66 115.41 593,755 -3.59(-3.02%)
Feb 10, 2021 115.98 119.99 115.01 119.00 753,389 +3.39(+2.93%)
Feb 09, 2021 117.55 117.75 115.28 115.61 923,561 -2.02(-1.72%)
Feb 08, 2021 116.74 118.61 115.88 117.63 1,247,373 +1.49(+1.28%)
Feb 05, 2021 113.80 118.96 110.18 116.14 1,136,400 +1.59(+1.39%)
Feb 04, 2021 113.16 115.59 112.81 114.55 818,073 +1.87(+1.66%)
Feb 03, 2021 113.10 115.50 112.34 112.68 406,036 -0.76(-0.67%)
Feb 02, 2021 109.29 114.49 106.64 113.44 1,062,981 +7.42(+7.00%)
Feb 01, 2021 110.11 110.25 105.31 106.02 1,243,124 -3.73(-3.40%)
Jan 29, 2021 110.32 114.07 109.00 109.75 816,900 -2.18(-1.95%)
Jan 28, 2021 110.80 113.24 108.36 111.93 728,407 +1.13(+1.02%)
Jan 27, 2021 114.13 117.00 110.33 110.80 733,738 -5.33(-4.59%)
Jan 26, 2021 119.24 120.01 115.82 116.13 1,158,092 -3.27(-2.74%)
Jan 25, 2021 115.75 120.27 115.75 119.40 1,138,708 +2.49(+2.13%)
Jan 22, 2021 115.33 117.71 114.08 116.91 647,900 +1.91(+1.66%)
Jan 21, 2021 111.47 115.39 110.22 115.00 1,289,787 +3.92(+3.53%)
Jan 20, 2021 108.90 111.75 108.01 111.08 683,442 +2.30(+2.11%)
Jan 19, 2021 108.37 110.05 107.52 108.78 608,993 +1.09(+1.01%)
Jan 15, 2021 108.45 110.52 107.64 107.69 610,700 -1.60(-1.46%)
Jan 14, 2021 108.27 110.38 106.00 109.29 488,944 +1.14(+1.05%)
Jan 13, 2021 112.80 113.40 105.90 108.15 1,551,295 -4.17(-3.71%)
Jan 12, 2021 110.44 113.09 109.90 112.32 832,719 +2.02(+1.83%)
Jan 11, 2021 111.11 111.85 107.89 110.30 1,262,034 -1.77(-1.58%)
Jan 08, 2021 104.00 113.22 103.53 112.07 2,644,600 +9.25(+9.00%)
Jan 07, 2021 97.27 103.56 97.16 102.82 1,391,289 +5.37(+5.51%)
Jan 06, 2021 96.23 97.79 95.29 97.45 945,001 +0.31(+0.32%)
Jan 05, 2021 95.18 97.42 94.30 97.14 464,038 +1.27(+1.32%)
Jan 04, 2021 95.32 96.58 92.71 95.87 602,011 +0.02(+0.02%)
Dec 31, 2020 95.85 95.85 95.85 641,995 +0.39(+0.41%)
Dec 30, 2020 94.63 96.57 94.24 95.46 641,995 +1.46(+1.55%)
Dec 29, 2020 95.60 95.78 93.81 94.00 369,580 -1.53(-1.60%)
Dec 28, 2020 98.16 98.31 95.31 95.53 391,474 -2.14(-2.19%)
Dec 24, 2020 98.46 99.24 96.46 97.67 166,400 -0.26(-0.27%)
Dec 23, 2020 98.76 98.88 96.34 97.93 638,839 -0.74(-0.75%)
Dec 22, 2020 99.88 101.26 98.33 98.67 610,192 -1.62(-1.62%)
Dec 21, 2020 99.74 101.76 98.56 100.29 755,155 -1.14(-1.12%)
Dec 18, 2020 100.91 102.33 100.09 101.43 1,538,600 +1.28(+1.28%)
Dec 17, 2020 99.00 100.75 97.76 100.15 703,011 +1.46(+1.48%)
Dec 16, 2020 95.30 99.28 94.39 98.69 1,436,449 +3.37(+3.54%)
Dec 15, 2020 93.59 95.48 92.39 95.32 975,223 +1.86(+1.99%)
Dec 14, 2020 90.78 94.55 90.78 93.46 923,409 +3.25(+3.60%)
Dec 11, 2020 92.24 92.24 89.81 90.21 797,000 -1.03(-1.13%)
Dec 10, 2020 91.33 92.48 89.77 91.24 715,941 -0.73(-0.79%)
Dec 09, 2020 91.63 92.09 89.66 91.97 674,532 +0.33(+0.36%)
Dec 08, 2020 91.00 92.13 90.05 91.64 658,822 +0.57(+0.63%)
Dec 07, 2020 95.37 96.46 90.46 91.07 909,244 -5.46(-5.66%)
Dec 04, 2020 98.34 99.40 96.52 96.53 467,500 -2.24(-2.27%)
Dec 03, 2020 96.90 100.00 96.90 98.77 865,484 +1.60(+1.65%)
Dec 02, 2020 95.24 97.41 94.46 97.17 540,637 +2.34(+2.47%)
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.