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 (%)
Apr 30, 2019 73.72 76.10 71.85 72.24 3,399,766 -4.53(-5.90%)
Apr 29, 2019 77.19 78.90 76.31 76.77 1,423,280 -0.65(-0.84%)
Apr 26, 2019 77.90 80.03 72.83 77.42 4,291,100 -0.55(-0.71%)
Apr 25, 2019 78.76 79.58 77.24 77.97 1,509,481 -1.16(-1.47%)
Apr 24, 2019 81.15 81.50 77.42 79.13 847,023 -1.58(-1.96%)
Apr 23, 2019 80.04 82.06 79.19 80.71 1,284,917 +0.63(+0.79%)
Apr 22, 2019 80.25 81.10 78.61 80.08 1,150,926 +1.65(+2.10%)
Apr 18, 2019 81.37 82.24 77.64 78.43 864,200 -2.71(-3.34%)
Apr 17, 2019 85.26 85.28 79.89 81.14 1,078,309 -3.57(-4.21%)
Apr 16, 2019 85.81 86.88 84.16 84.71 448,879 -0.10(-0.12%)
Apr 15, 2019 86.81 87.08 84.19 84.81 625,386 -1.43(-1.66%)
Apr 12, 2019 86.99 87.81 85.81 86.24 580,400 -0.04(-0.05%)
Apr 11, 2019 91.54 91.75 86.18 86.28 790,382 -4.95(-5.43%)
Apr 10, 2019 89.56 91.98 89.37 91.23 514,816 +1.92(+2.15%)
Apr 09, 2019 90.69 91.23 89.18 89.31 474,567 -1.93(-2.12%)
Apr 08, 2019 90.87 91.66 89.27 91.24 551,025 -0.03(-0.03%)
Apr 05, 2019 88.23 91.57 88.23 91.27 700,400 +3.33(+3.79%)
Apr 04, 2019 91.10 91.42 86.88 87.94 644,281 -3.28(-3.60%)
Apr 03, 2019 90.25 91.62 90.24 91.22 919,016 +1.23(+1.37%)
Apr 02, 2019 88.73 90.50 88.40 89.99 458,054 +1.30(+1.47%)
Apr 01, 2019 88.83 89.98 87.60 88.69 631,815 +0.59(+0.67%)
Mar 29, 2019 86.19 88.24 85.71 88.10 587,500 +2.55(+2.98%)
Mar 28, 2019 85.16 85.71 84.60 85.55 480,895 +0.62(+0.73%)
Mar 27, 2019 86.73 87.45 84.64 84.93 477,726 -2.20(-2.52%)
Mar 26, 2019 86.07 87.26 85.51 87.13 354,283 +2.04(+2.40%)
Mar 25, 2019 84.81 85.69 83.50 85.09 517,602 -0.02(-0.02%)
Mar 22, 2019 89.27 89.54 84.96 85.11 819,200 -4.72(-5.25%)
Mar 21, 2019 86.50 90.48 86.37 89.83 1,372,853 +5.00(+5.89%)
Mar 20, 2019 87.29 87.49 84.68 84.83 685,135 -2.79(-3.18%)
Mar 19, 2019 85.03 87.71 84.95 87.62 1,167,101 +2.81(+3.31%)
Mar 18, 2019 84.38 86.16 83.92 84.81 557,307 +0.42(+0.50%)
Mar 15, 2019 83.37 84.78 82.95 84.39 740,400 +1.42(+1.71%)
Mar 14, 2019 84.30 85.12 82.77 82.97 444,808 -0.96(-1.14%)
Mar 13, 2019 81.48 84.08 81.48 83.93 897,544 +2.96(+3.66%)
Mar 12, 2019 80.51 81.90 79.37 80.97 752,105 +0.95(+1.19%)
Mar 11, 2019 77.08 80.50 76.83 80.02 864,672 +3.16(+4.11%)
Mar 08, 2019 76.47 77.50 76.10 76.86 659,800 -0.20(-0.26%)
Mar 07, 2019 75.46 77.69 74.89 77.06 742,259 +1.53(+2.03%)
Mar 06, 2019 76.86 77.08 74.70 75.53 947,709 -1.13(-1.47%)
Mar 05, 2019 78.91 79.69 76.57 76.66 856,606 -2.24(-2.84%)
Mar 04, 2019 79.54 80.32 77.72 78.90 596,545 -0.23(-0.29%)
Mar 01, 2019 78.03 79.32 77.51 79.13 1,212,200 +1.88(+2.43%)
Feb 28, 2019 80.04 81.14 77.24 77.25 880,486 -3.41(-4.23%)
Feb 27, 2019 79.88 81.46 79.88 80.66 1,035,350 +0.44(+0.55%)
Feb 26, 2019 80.57 81.31 79.50 80.22 808,915 -0.73(-0.90%)
Feb 25, 2019 79.49 81.57 79.13 80.95 776,795 +2.04(+2.59%)
Feb 22, 2019 77.17 79.50 76.27 78.91 994,100 +1.60(+2.07%)
Feb 21, 2019 79.37 80.25 77.15 77.31 845,188 -2.05(-2.58%)
Feb 20, 2019 81.24 82.16 79.17 79.36 905,105 -1.53(-1.89%)
Feb 19, 2019 84.32 85.05 80.74 80.89 967,134 -3.43(-4.07%)
Feb 15, 2019 84.42 85.27 83.45 84.32 644,100 -0.23(-0.27%)
Feb 14, 2019 83.83 84.84 83.57 84.55 764,863 +0.60(+0.71%)
Feb 13, 2019 85.32 85.82 83.86 83.95 731,570 -0.62(-0.73%)
Feb 12, 2019 85.01 85.81 84.10 84.57 880,015 -0.08(-0.09%)
Feb 11, 2019 84.81 85.42 83.86 84.65 1,123,820 +0.26(+0.31%)
Feb 08, 2019 80.43 84.56 80.10 84.39 1,364,700 +3.34(+4.12%)
Feb 07, 2019 83.58 85.26 81.04 81.05 1,175,408 -3.35(-3.97%)
Feb 06, 2019 87.77 87.77 80.20 84.40 2,347,313 -3.38(-3.85%)
Feb 05, 2019 88.55 88.80 87.24 87.78 1,029,310 -0.69(-0.78%)
Feb 04, 2019 88.59 89.34 87.57 88.47 565,710 +0.28(+0.32%)
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.