Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.60 -0.23 (-0.17%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.32 12.60 12.30 12.50 757,553 +0.24(+1.96%)
Mar 29, 2007 12.50 12.54 12.11 12.26 832,011 -0.13(-1.05%)
Mar 28, 2007 12.23 12.65 12.14 12.39 903,561 +0.02(+0.16%)
Mar 27, 2007 12.07 12.74 11.96 12.37 1,851,464 +0.24(+1.98%)
Mar 26, 2007 12.95 12.95 12.09 12.13 1,251,824 -0.72(-5.60%)
Mar 23, 2007 11.34 13.06 11.25 12.85 1,534,477 +1.55(+13.72%)
Mar 22, 2007 11.15 11.36 11.03 11.30 579,817 +0.23(+2.08%)
Mar 21, 2007 11.02 11.12 10.91 11.07 436,149 +0.05(+0.45%)
Mar 20, 2007 11.00 11.19 10.88 11.02 397,837 +0.02(+0.18%)
Mar 19, 2007 11.02 11.07 10.92 11.00 340,400 +0.02(+0.18%)
Mar 16, 2007 11.01 11.11 10.89 10.98 676,025 -0.05(-0.45%)
Mar 15, 2007 10.87 11.19 10.85 11.03 411,210 +0.16(+1.47%)
Mar 14, 2007 11.00 11.00 10.66 10.87 712,369 -0.18(-1.63%)
Mar 13, 2007 11.38 11.46 11.03 11.05 488,445 -0.33(-2.90%)
Mar 12, 2007 11.37 11.48 11.25 11.38 271,883 -0.06(-0.52%)
Mar 09, 2007 11.40 11.47 11.27 11.44 360,469 +0.15(+1.33%)
Mar 08, 2007 11.56 11.60 11.25 11.29 421,765 -0.07(-0.62%)
Mar 07, 2007 11.50 11.61 11.20 11.36 909,448 +0.02(+0.18%)
Mar 06, 2007 11.09 11.38 11.00 11.34 799,381 +0.40(+3.66%)
Mar 05, 2007 11.10 11.18 10.78 10.94 1,114,292 -0.34(-3.01%)
Mar 02, 2007 11.96 12.10 11.27 11.28 1,323,941 -0.76(-6.31%)
Mar 01, 2007 12.33 12.41 11.92 12.04 962,049 -0.57(-4.52%)
Feb 28, 2007 13.04 13.04 12.42 12.61 933,702 -0.34(-2.63%)
Feb 27, 2007 12.89 13.07 12.50 12.95 1,225,544 -0.08(-0.61%)
Feb 26, 2007 13.04 13.09 12.96 13.03 482,507 +0.02(+0.15%)
Feb 23, 2007 13.05 13.20 12.99 13.01 463,712 -0.10(-0.76%)
Feb 22, 2007 13.41 13.48 13.04 13.11 614,389 -0.26(-1.94%)
Feb 21, 2007 13.42 13.57 13.19 13.37 443,316 -0.07(-0.52%)
Feb 20, 2007 13.17 13.46 13.03 13.44 446,952 +0.18(+1.36%)
Feb 16, 2007 13.42 13.42 13.06 13.26 525,671 -0.15(-1.12%)
Feb 15, 2007 13.26 13.59 13.17 13.41 735,800 +0.16(+1.21%)
Feb 14, 2007 13.05 13.26 13.01 13.25 479,174 +0.27(+2.08%)
Feb 13, 2007 13.02 13.13 12.95 12.98 645,681 +0.03(+0.23%)
Feb 12, 2007 13.08 13.14 12.88 12.95 591,995 -0.08(-0.61%)
Feb 09, 2007 13.35 13.36 12.95 13.03 842,987 -0.26(-1.96%)
Feb 08, 2007 13.56 13.86 13.27 13.29 1,381,546 -0.22(-1.63%)
Feb 07, 2007 13.42 13.52 13.15 13.51 583,015 +0.19(+1.43%)
Feb 06, 2007 13.04 13.35 12.92 13.32 915,583 +0.28(+2.15%)
Feb 05, 2007 13.35 13.37 12.90 13.04 1,354,773 -0.23(-1.73%)
Feb 02, 2007 14.50 14.50 13.21 13.27 2,238,420 -1.18(-8.17%)
Feb 01, 2007 14.00 14.88 14.00 14.45 2,244,104 +0.47(+3.36%)
Jan 31, 2007 14.09 14.15 13.91 13.98 590,298 -0.04(-0.29%)
Jan 30, 2007 14.00 14.05 13.90 14.02 689,951 +0.07(+0.50%)
Jan 29, 2007 14.05 14.10 13.76 13.95 1,365,036 +0.20(+1.45%)
Jan 26, 2007 14.08 14.08 13.39 13.75 1,122,535 -0.27(-1.93%)
Jan 25, 2007 14.32 14.35 13.83 14.02 1,042,702 -0.22(-1.54%)
Jan 24, 2007 13.85 14.47 13.62 14.24 1,975,093 +0.36(+2.59%)
Jan 23, 2007 13.65 14.00 13.13 13.88 3,325,695 +0.93(+7.18%)
Jan 22, 2007 13.20 13.22 12.72 12.95 1,600,623 -0.15(-1.15%)
Jan 19, 2007 12.58 13.38 12.55 13.10 2,059,036 +0.40(+3.15%)
Jan 18, 2007 12.77 12.78 12.25 12.70 1,715,416 +0.07(+0.55%)
Jan 17, 2007 12.29 12.85 11.90 12.63 2,912,581 +0.89(+7.58%)
Jan 16, 2007 11.53 11.98 11.53 11.74 993,498 +0.20(+1.73%)
Jan 12, 2007 11.49 11.66 11.20 11.54 1,346,394 +0.10(+0.87%)
Jan 11, 2007 10.76 11.45 10.67 11.44 1,612,687 +0.74(+6.92%)
Jan 10, 2007 10.38 10.91 10.35 10.70 1,954,086 +0.25(+2.39%)
Jan 09, 2007 10.36 10.50 10.03 10.45 1,325,368 +0.12(+1.16%)
Jan 08, 2007 10.73 11.11 10.27 10.33 1,192,997 -0.33(-3.10%)
Jan 05, 2007 10.52 10.69 10.14 10.66 1,581,761 +0.43(+4.20%)
Jan 04, 2007 10.19 10.50 10.06 10.23 947,596 -0.04(-0.39%)
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.