Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.50 40.09 37.50 39.55 2,114,165 +2.40(+6.46%)
Mar 30, 2016 37.30 38.81 36.95 37.15 1,099,951 -0.02(-0.05%)
Mar 29, 2016 35.25 37.23 34.68 37.17 1,101,968 +1.76(+4.97%)
Mar 28, 2016 35.47 35.74 33.56 35.41 992,885 +0.08(+0.23%)
Mar 24, 2016 35.37 35.33 35.33 35.33 1,214,500 -0.21(-0.59%)
Mar 23, 2016 38.10 38.65 35.46 35.54 1,206,563 -2.81(-7.33%)
Mar 22, 2016 35.75 39.14 35.26 38.35 1,107,721 +2.45(+6.82%)
Mar 21, 2016 34.84 37.20 34.44 35.90 1,040,445 +0.84(+2.40%)
Mar 18, 2016 33.98 35.28 32.91 35.06 1,822,263 +1.25(+3.70%)
Mar 17, 2016 33.68 34.26 32.35 33.81 1,408,602 -0.25(-0.73%)
Mar 16, 2016 33.89 34.97 33.42 34.06 795,300 -0.01(-0.03%)
Mar 15, 2016 35.29 35.38 33.89 34.07 1,110,922 -1.61(-4.51%)
Mar 14, 2016 35.22 36.15 34.59 35.68 701,488 +0.24(+0.68%)
Mar 11, 2016 34.00 35.48 33.67 35.44 856,246 +1.81(+5.38%)
Mar 10, 2016 34.29 35.08 32.85 33.63 875,529 -0.04(-0.12%)
Mar 09, 2016 34.34 34.78 32.18 33.67 1,123,558 -0.13(-0.38%)
Mar 08, 2016 35.87 36.15 33.68 33.80 1,124,344 -2.18(-6.06%)
Mar 07, 2016 34.99 36.39 33.52 35.98 1,763,294 +0.63(+1.78%)
Mar 04, 2016 36.49 36.70 35.03 35.35 1,505,726 -1.01(-2.78%)
Mar 03, 2016 38.55 38.95 36.20 36.36 1,508,883 -2.29(-5.92%)
Mar 02, 2016 37.69 39.03 37.16 38.65 1,234,945 +1.17(+3.12%)
Mar 01, 2016 37.17 37.85 35.82 37.48 1,750,055 +0.70(+1.90%)
Feb 29, 2016 37.88 38.97 36.44 36.78 1,148,273 -1.24(-3.26%)
Feb 26, 2016 37.50 38.49 36.41 38.02 769,535 +0.74(+1.98%)
Feb 25, 2016 37.43 38.72 36.32 37.28 638,226 +0.23(+0.62%)
Feb 24, 2016 35.47 37.57 35.12 37.05 836,393 +1.09(+3.03%)
Feb 23, 2016 37.44 38.00 35.88 35.96 754,268 -1.56(-4.16%)
Feb 22, 2016 37.91 39.13 37.25 37.52 938,036 -0.06(-0.16%)
Feb 19, 2016 36.40 37.87 36.08 37.58 726,117 +1.16(+3.19%)
Feb 18, 2016 37.89 38.99 36.27 36.42 868,373 -1.72(-4.51%)
Feb 17, 2016 37.03 38.94 36.45 38.14 1,030,086 +1.13(+3.05%)
Feb 16, 2016 36.56 37.47 36.23 37.01 1,279,728 +0.97(+2.69%)
Feb 12, 2016 35.95 36.04 36.04 36.04 1,853,900 +0.67(+1.89%)
Feb 11, 2016 32.92 36.56 31.55 35.37 2,336,310 +1.67(+4.96%)
Feb 10, 2016 33.35 36.27 33.35 33.70 2,149,397 +1.51(+4.69%)
Feb 09, 2016 31.87 33.86 31.25 32.19 1,205,315 -0.32(-0.98%)
Feb 08, 2016 35.13 36.06 31.79 32.51 2,165,905 -3.48(-9.67%)
Feb 05, 2016 36.70 37.10 34.90 35.99 2,333,320 -1.08(-2.91%)
Feb 04, 2016 38.46 39.61 36.14 37.07 2,281,574 -2.39(-6.06%)
Feb 03, 2016 39.53 40.85 36.65 39.46 1,716,768 +0.20(+0.51%)
Feb 02, 2016 42.20 43.80 38.96 39.26 1,499,539 -3.63(-8.46%)
Feb 01, 2016 42.33 43.48 40.60 42.89 1,247,732 +0.34(+0.80%)
Jan 29, 2016 42.15 43.80 41.18 42.55 1,421,846 +0.19(+0.45%)
Jan 28, 2016 45.27 46.24 42.08 42.36 1,217,871 -1.95(-4.40%)
Jan 27, 2016 47.10 47.54 44.02 44.31 874,258 -2.51(-5.36%)
Jan 26, 2016 48.76 48.76 45.36 46.82 976,965 -1.77(-3.64%)
Jan 25, 2016 49.97 51.93 48.45 48.59 984,493 -1.78(-3.53%)
Jan 22, 2016 50.85 53.68 49.90 50.37 1,172,529 +1.07(+2.17%)
Jan 21, 2016 49.69 50.88 48.03 49.30 1,058,960 -0.37(-0.74%)
Jan 20, 2016 45.24 50.97 43.67 49.67 1,457,408 +3.61(+7.84%)
Jan 19, 2016 48.41 48.91 45.22 46.06 1,637,004 -1.54(-3.24%)
Jan 15, 2016 45.20 47.60 47.60 47.60 7,829,900 -0.15(-0.31%)
Jan 14, 2016 43.51 49.41 41.38 47.75 2,576,624 +5.89(+14.07%)
Jan 13, 2016 46.11 46.53 41.57 41.86 1,236,178 -4.16(-9.04%)
Jan 12, 2016 45.60 47.66 44.04 46.02 1,119,892 +1.42(+3.18%)
Jan 11, 2016 47.05 47.05 42.58 44.60 1,120,107 -1.81(-3.90%)
Jan 08, 2016 47.95 48.75 46.24 46.41 756,702 -1.33(-2.79%)
Jan 07, 2016 48.69 49.82 47.72 47.74 863,896 -2.38(-4.75%)
Jan 06, 2016 51.54 51.64 49.44 50.12 650,105 -2.31(-4.41%)
Jan 05, 2016 52.60 54.48 52.05 52.43 456,416 +0.08(+0.15%)
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.