Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.49 +0.31 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 95.86 98.28 94.63 97.25 1,116,491 +2.99(+3.17%)
Mar 30, 2021 100.12 100.15 92.88 94.26 2,297,006 -6.97(-6.89%)
Mar 29, 2021 98.42 102.50 98.42 101.23 16,430,727 +2.37(+2.40%)
Mar 26, 2021 97.01 99.83 96.84 98.86 2,208,100 +1.60(+1.65%)
Mar 25, 2021 94.29 98.98 93.78 97.26 5,393,770 +9.69(+11.07%)
Mar 24, 2021 88.31 91.57 87.37 87.57 727,878 -0.66(-0.75%)
Mar 23, 2021 91.44 92.20 87.80 88.23 912,158 -3.88(-4.21%)
Mar 22, 2021 92.41 93.23 91.00 92.11 720,865 -0.11(-0.12%)
Mar 19, 2021 90.61 92.24 89.66 92.22 1,081,100 +2.45(+2.73%)
Mar 18, 2021 92.00 93.01 89.10 89.77 690,642 -3.24(-3.48%)
Mar 17, 2021 93.21 94.82 92.00 93.01 808,538 -1.57(-1.66%)
Mar 16, 2021 98.12 98.50 93.37 94.58 675,576 -2.49(-2.57%)
Mar 15, 2021 97.19 97.89 95.60 97.07 456,303 +0.01(+0.01%)
Mar 12, 2021 93.94 97.20 92.87 97.06 551,600 +2.48(+2.62%)
Mar 11, 2021 92.11 95.53 92.08 94.58 790,033 +3.80(+4.19%)
Mar 10, 2021 92.61 93.97 90.07 90.78 1,001,173 -0.23(-0.25%)
Mar 09, 2021 90.80 93.30 90.03 91.01 817,666 +1.64(+1.84%)
Mar 08, 2021 93.29 93.68 89.00 89.37 872,696 -3.86(-4.14%)
Mar 05, 2021 93.25 93.98 88.15 93.23 2,117,200 +0.26(+0.28%)
Mar 04, 2021 94.46 95.99 91.35 92.97 983,256 -2.04(-2.15%)
Mar 03, 2021 101.00 101.18 94.79 95.01 1,462,023 -6.41(-6.32%)
Mar 02, 2021 103.49 104.00 100.69 101.42 1,532,344 -8.01(-7.32%)
Mar 01, 2021 110.25 111.05 108.43 109.43 401,413 -0.08(-0.07%)
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 119.24 120.01 115.83 116.13 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%)
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.