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 (%)
Apr 29, 2005 34.60 34.96 34.21 34.96 399,976 +0.41(+1.19%)
Apr 28, 2005 35.86 35.86 34.53 34.55 346,002 -1.30(-3.63%)
Apr 27, 2005 36.39 36.41 35.35 35.85 379,767 -0.45(-1.24%)
Apr 26, 2005 36.50 37.10 36.25 36.30 349,114 -0.38(-1.04%)
Apr 25, 2005 37.24 37.42 36.53 36.68 235,260 -0.41(-1.11%)
Apr 22, 2005 37.10 37.50 36.82 37.09 678,110 +0.09(+0.24%)
Apr 21, 2005 36.45 37.34 36.08 37.00 518,391 +0.71(+1.96%)
Apr 20, 2005 36.60 36.85 36.19 36.29 505,636 -0.32(-0.87%)
Apr 19, 2005 36.25 36.73 36.00 36.61 566,160 +0.43(+1.19%)
Apr 18, 2005 36.90 36.90 35.87 36.18 718,943 -1.03(-2.77%)
Apr 15, 2005 37.71 37.83 36.75 37.21 476,265 -0.34(-0.91%)
Apr 14, 2005 38.51 38.67 37.55 37.55 337,371 -0.75(-1.96%)
Apr 13, 2005 37.53 38.73 37.30 38.30 771,436 +0.46(+1.22%)
Apr 12, 2005 37.54 37.87 36.80 37.84 379,062 +0.16(+0.42%)
Apr 11, 2005 38.74 39.47 37.56 37.68 509,137 -0.96(-2.48%)
Apr 08, 2005 38.43 38.89 38.43 38.64 502,248 +0.07(+0.18%)
Apr 07, 2005 38.91 39.02 38.25 38.57 429,718 -0.24(-0.62%)
Apr 06, 2005 37.80 39.80 37.79 38.81 883,390 +1.10(+2.92%)
Apr 05, 2005 37.09 37.92 36.54 37.71 551,385 +0.94(+2.56%)
Apr 04, 2005 37.74 37.74 36.34 36.77 422,270 -0.79(-2.10%)
Apr 01, 2005 38.19 38.33 37.36 37.56 762,958 -0.50(-1.31%)
Mar 31, 2005 38.00 39.06 37.81 38.06 1,180,409 -0.08(-0.21%)
Mar 30, 2005 38.84 38.90 37.87 38.14 704,803 -0.69(-1.78%)
Mar 29, 2005 39.91 40.34 38.65 38.83 882,242 -0.95(-2.39%)
Mar 28, 2005 40.12 40.38 39.40 39.78 470,295 -0.38(-0.95%)
Mar 24, 2005 40.81 40.90 40.15 40.16 393,265 -0.65(-1.59%)
Mar 23, 2005 41.11 41.25 40.50 40.81 947,207 -0.45(-1.09%)
Mar 22, 2005 40.79 41.48 40.75 41.26 682,986 +0.33(+0.81%)
Mar 21, 2005 40.94 41.16 40.70 40.93 582,290 +0.06(+0.15%)
Mar 18, 2005 39.10 41.00 38.97 40.87 1,078,529 +1.81(+4.63%)
Mar 17, 2005 38.27 39.10 37.90 39.06 479,041 +0.67(+1.75%)
Mar 16, 2005 38.50 39.07 37.88 38.39 871,923 -0.06(-0.16%)
Mar 15, 2005 37.70 38.73 37.60 38.45 1,003,805 +0.93(+2.48%)
Mar 14, 2005 36.95 37.58 36.58 37.52 692,317 +0.40(+1.08%)
Mar 11, 2005 37.89 38.20 36.67 37.12 571,614 -0.84(-2.21%)
Mar 10, 2005 38.41 38.65 37.90 37.96 440,838 -0.50(-1.30%)
Mar 09, 2005 39.30 39.47 38.43 38.46 513,868 -0.81(-2.06%)
Mar 08, 2005 39.55 39.75 39.16 39.27 413,677 -0.43(-1.08%)
Mar 07, 2005 39.90 40.38 39.51 39.70 278,196 -0.30(-0.75%)
Mar 04, 2005 40.37 40.50 39.21 40.00 506,235 -0.29(-0.72%)
Mar 03, 2005 40.76 41.48 40.09 40.29 459,682 -0.35(-0.86%)
Mar 02, 2005 40.15 41.46 40.03 40.64 449,646 +0.18(+0.44%)
Mar 01, 2005 39.90 40.76 39.38 40.46 419,846 +0.43(+1.07%)
Feb 28, 2005 40.65 40.74 39.51 40.03 330,390 -0.71(-1.74%)
Feb 25, 2005 40.11 41.10 39.90 40.74 205,895 +0.59(+1.47%)
Feb 24, 2005 39.91 40.40 39.13 40.15 243,749 +0.29(+0.73%)
Feb 23, 2005 40.01 40.41 39.47 39.86 235,548 +0.06(+0.15%)
Feb 22, 2005 40.34 40.79 39.75 39.80 288,887 -0.59(-1.46%)
Feb 18, 2005 40.94 41.06 40.30 40.39 366,886 -0.46(-1.13%)
Feb 17, 2005 41.49 41.49 40.30 40.85 639,069 -1.14(-2.71%)
Feb 16, 2005 42.25 42.79 41.41 41.99 346,232 -0.18(-0.43%)
Feb 15, 2005 42.68 43.07 42.13 42.17 364,783 -0.61(-1.43%)
Feb 14, 2005 42.33 43.73 42.19 42.78 1,201,604 +1.41(+3.41%)
Feb 11, 2005 39.00 41.98 38.50 41.37 1,352,900 +1.92(+4.87%)
Feb 10, 2005 41.35 41.75 38.84 39.45 1,998,205 -2.05(-4.94%)
Feb 09, 2005 42.75 43.16 41.29 41.50 775,570 -1.27(-2.97%)
Feb 08, 2005 44.20 44.43 42.76 42.77 1,361,936 -2.40(-5.31%)
Feb 07, 2005 45.15 46.00 45.06 45.17 251,447 -0.03(-0.07%)
Feb 04, 2005 44.03 45.27 43.92 45.20 459,903 +1.29(+2.94%)
Feb 03, 2005 44.61 44.61 43.06 43.91 462,056 -0.64(-1.44%)
Feb 02, 2005 45.09 45.09 44.14 44.55 383,401 -0.23(-0.51%)
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.