Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.08 41.94 38.91 39.71 1,532,729 -1.82(-4.38%)
Mar 30, 2015 40.75 42.98 39.80 41.53 1,330,643 +2.75(+7.09%)
Mar 27, 2015 37.40 39.23 37.40 38.78 1,056,974 +1.45(+3.88%)
Mar 26, 2015 35.61 37.49 35.06 37.33 1,717,314 +0.96(+2.64%)
Mar 25, 2015 41.77 41.77 36.28 36.37 2,250,831 -4.65(-11.34%)
Mar 24, 2015 41.72 42.58 40.88 41.02 973,182 -0.65(-1.56%)
Mar 23, 2015 43.29 43.59 40.75 41.67 1,906,859 -1.93(-4.43%)
Mar 20, 2015 44.86 45.36 43.57 43.60 2,679,015 -0.65(-1.47%)
Mar 19, 2015 43.19 45.00 43.12 44.25 1,392,201 +1.76(+4.14%)
Mar 18, 2015 42.53 43.04 42.10 42.49 915,152 -0.04(-0.09%)
Mar 17, 2015 41.83 42.69 41.50 42.53 673,312 +0.62(+1.48%)
Mar 16, 2015 41.37 41.94 40.84 41.91 655,903 +0.95(+2.32%)
Mar 13, 2015 40.64 41.98 40.53 40.96 964,965 +0.51(+1.26%)
Mar 12, 2015 40.94 41.48 40.13 40.45 804,556 -0.08(-0.20%)
Mar 11, 2015 40.69 40.89 39.77 40.53 736,954 +0.09(+0.22%)
Mar 10, 2015 39.02 41.27 39.02 40.44 1,027,059 +0.78(+1.97%)
Mar 09, 2015 40.64 40.65 39.04 39.66 784,992 -1.01(-2.48%)
Mar 06, 2015 40.67 41.24 39.93 40.67 1,167,688 -0.25(-0.61%)
Mar 05, 2015 41.43 42.38 40.83 40.92 1,043,546 -0.35(-0.85%)
Mar 04, 2015 41.71 40.86 40.36 41.27 1,103,730 +0.41(+1.00%)
Mar 03, 2015 40.44 40.94 39.38 40.86 1,136,764 +0.43(+1.06%)
Mar 02, 2015 39.30 40.60 39.29 40.43 1,001,235 +1.38(+3.53%)
Feb 27, 2015 40.00 40.50 38.65 39.05 1,825,819 -1.00(-2.50%)
Feb 26, 2015 39.65 40.23 38.25 40.05 716,032 +0.46(+1.16%)
Feb 25, 2015 38.70 39.77 38.53 39.59 1,066,788 +0.97(+2.51%)
Feb 24, 2015 39.11 39.29 38.16 38.62 1,078,850 -0.48(-1.23%)
Feb 23, 2015 39.52 40.75 38.97 39.10 1,009,066 -0.30(-0.76%)
Feb 20, 2015 37.55 39.98 36.91 39.40 1,485,095 +1.98(+5.29%)
Feb 19, 2015 36.25 37.53 36.20 37.42 3,758,759 +0.86(+2.35%)
Feb 18, 2015 36.73 37.34 36.02 36.56 1,385,104 -0.78(-2.09%)
Feb 17, 2015 37.12 38.33 36.78 37.34 756,722 +0.12(+0.32%)
Feb 13, 2015 36.94 37.22 37.22 37.22 959,900 +0.27(+0.73%)
Feb 12, 2015 37.12 37.80 36.38 36.95 1,059,781 +0.31(+0.85%)
Feb 11, 2015 35.77 38.58 35.77 36.64 1,253,886 +0.81(+2.26%)
Feb 10, 2015 33.76 36.70 33.76 35.83 1,800,584 +2.29(+6.83%)
Feb 09, 2015 33.08 34.27 33.00 33.54 611,475 -0.35(-1.03%)
Feb 06, 2015 34.12 34.79 33.51 33.89 621,672 -0.53(-1.54%)
Feb 05, 2015 33.74 34.70 33.24 34.42 687,507 +1.48(+4.49%)
Feb 04, 2015 32.43 33.27 30.71 32.94 1,356,394 -0.05(-0.15%)
Feb 03, 2015 33.54 33.54 31.51 32.99 1,092,028 +0.11(+0.33%)
Feb 02, 2015 33.79 34.79 31.86 32.88 1,142,291 -0.78(-2.32%)
Jan 30, 2015 34.20 35.00 33.62 33.66 985,294 -0.69(-2.01%)
Jan 29, 2015 33.33 34.41 32.76 34.35 753,221 +0.96(+2.88%)
Jan 28, 2015 33.62 34.64 32.89 33.39 1,004,139 -0.15(-0.45%)
Jan 27, 2015 33.05 34.31 33.05 33.54 821,175 -0.01(-0.03%)
Jan 26, 2015 31.63 33.59 31.08 33.55 1,276,121 +1.85(+5.84%)
Jan 23, 2015 31.54 31.89 31.07 31.70 454,764 +0.12(+0.38%)
Jan 22, 2015 31.08 31.59 29.56 31.58 1,231,395 +0.65(+2.10%)
Jan 21, 2015 31.98 32.48 30.62 30.93 1,499,336 -1.45(-4.48%)
Jan 20, 2015 32.00 32.67 31.03 32.38 1,206,869 +0.91(+2.89%)
Jan 16, 2015 30.40 31.52 29.83 31.47 832,515 +0.87(+2.84%)
Jan 15, 2015 31.15 32.08 30.22 30.60 1,726,761 -0.38(-1.23%)
Jan 14, 2015 29.54 31.12 29.29 30.98 1,032,495 +0.84(+2.79%)
Jan 13, 2015 29.90 30.80 29.36 30.14 2,068,529 +0.63(+2.13%)
Jan 12, 2015 28.37 29.64 27.80 29.51 1,742,125 +1.22(+4.31%)
Jan 09, 2015 27.21 29.25 27.13 28.29 2,781,923 +0.81(+2.95%)
Jan 08, 2015 27.11 29.21 25.56 27.48 8,542,311 +5.60(+25.59%)
Jan 07, 2015 20.78 22.07 20.70 21.88 921,872 +1.35(+6.58%)
Jan 06, 2015 21.75 22.06 19.68 20.53 1,648,934 -0.87(-4.07%)
Jan 05, 2015 22.87 23.10 21.09 21.40 1,201,772 -1.44(-6.30%)
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.