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, 2009 3.410 3.470 3.270 3.300 71,996 -0.06(-1.79%)
Apr 29, 2009 3.230 3.400 3.130 3.360 102,911 +0.17(+5.33%)
Apr 28, 2009 3.110 3.300 3.110 3.190 88,566 +0.03(+0.95%)
Apr 27, 2009 3.260 3.295 3.110 3.160 82,469 -0.16(-4.82%)
Apr 24, 2009 3.150 3.400 3.110 3.320 140,146 +0.19(+6.07%)
Apr 23, 2009 3.150 3.230 3.090 3.130 80,623 -0.03(-0.95%)
Apr 22, 2009 3.220 3.280 3.130 3.160 94,585 -0.13(-3.95%)
Apr 21, 2009 3.200 3.310 3.180 3.290 99,233 +0.06(+1.86%)
Apr 20, 2009 3.390 3.480 3.230 3.230 111,288 -0.25(-7.18%)
Apr 17, 2009 3.650 3.650 3.400 3.480 149,146 -0.15(-4.13%)
Apr 16, 2009 3.530 3.690 3.420 3.630 69,111 +0.13(+3.71%)
Apr 15, 2009 3.480 3.620 3.480 3.500 150,866 -0.05(-1.41%)
Apr 14, 2009 3.640 3.770 3.530 3.550 112,590 -0.17(-4.57%)
Apr 13, 2009 3.860 3.870 3.550 3.720 202,942 -0.21(-5.34%)
Apr 09, 2009 3.880 3.970 3.790 3.930 144,856 +0.08(+2.08%)
Apr 08, 2009 3.590 3.850 3.590 3.850 50,288 +0.28(+7.84%)
Apr 07, 2009 3.630 3.850 3.570 3.570 90,237 -0.13(-3.51%)
Apr 06, 2009 3.780 3.900 3.580 3.700 106,891 -0.26(-6.57%)
Apr 03, 2009 3.800 3.960 3.630 3.960 120,056 +0.16(+4.21%)
Apr 02, 2009 3.800 3.850 3.672 3.800 150,347 +0.09(+2.43%)
Apr 01, 2009 3.480 3.730 3.310 3.710 103,579 +0.16(+4.51%)
Mar 31, 2009 3.500 3.640 3.420 3.550 125,047 +0.05(+1.43%)
Mar 30, 2009 3.380 3.530 3.330 3.500 268,371 -0.09(-2.51%)
Mar 26, 2009 3.950 3.950 3.100 3.590 826,364 -0.38(-9.57%)
Mar 25, 2009 3.810 4.000 3.660 3.970 111,171 +0.21(+5.59%)
Mar 24, 2009 3.720 4.000 3.630 3.760 106,686 -0.19(-4.81%)
Mar 23, 2009 3.650 4.250 3.400 3.950 157,430 +0.50(+14.49%)
Mar 20, 2009 3.850 3.860 3.450 3.450 165,350 -0.35(-9.21%)
Mar 19, 2009 3.970 3.980 3.710 3.800 79,029 -0.12(-3.06%)
Mar 18, 2009 3.970 4.000 3.820 3.920 126,458 -0.06(-1.51%)
Mar 17, 2009 3.540 3.980 3.540 3.980 75,161 +0.44(+12.43%)
Mar 16, 2009 3.890 3.950 3.520 3.540 103,677 -0.29(-7.57%)
Mar 13, 2009 3.680 3.940 3.680 3.830 74,251 +0.02(+0.52%)
Mar 12, 2009 3.310 3.880 3.310 3.810 146,491 +0.53(+16.16%)
Mar 11, 2009 3.530 3.760 3.270 3.280 81,666 -0.23(-6.55%)
Mar 10, 2009 3.310 3.650 3.210 3.510 116,758 +0.29(+9.01%)
Mar 09, 2009 3.160 3.420 3.120 3.220 103,258 +0.01(+0.31%)
Mar 06, 2009 3.290 3.300 3.100 3.210 132,506 -0.04(-1.23%)
Mar 05, 2009 3.220 3.390 3.080 3.250 216,743 -0.08(-2.40%)
Mar 04, 2009 3.230 3.370 3.180 3.330 97,474 +0.29(+9.54%)
Mar 02, 2009 3.230 3.230 3.020 3.040 127,170 -0.24(-7.32%)
Feb 27, 2009 3.380 3.570 3.270 3.280 109,577 -0.17(-4.93%)
Feb 26, 2009 3.510 3.740 3.440 3.450 117,649 -0.03(-0.86%)
Feb 25, 2009 3.880 3.880 3.460 3.480 136,990 -0.43(-11.00%)
Feb 24, 2009 3.390 3.970 3.350 3.910 139,446 +0.46(+13.33%)
Feb 23, 2009 3.490 3.570 3.420 3.450 142,341 -0.01(-0.29%)
Feb 20, 2009 3.420 3.620 3.370 3.460 90,001 -0.02(-0.57%)
Feb 19, 2009 3.740 3.750 3.480 3.480 57,719 -0.22(-5.95%)
Feb 18, 2009 3.620 3.860 3.560 3.700 65,432 +0.11(+3.06%)
Feb 17, 2009 3.550 3.700 3.540 3.590 83,824 -0.10(-2.71%)
Feb 13, 2009 3.810 3.930 3.610 3.690 43,981 -0.10(-2.64%)
Feb 12, 2009 3.660 3.920 3.580 3.790 63,025 +0.15(+4.12%)
Feb 11, 2009 3.810 3.810 3.630 3.640 55,917 -0.16(-4.21%)
Feb 10, 2009 4.060 4.226 3.740 3.800 118,145 -0.29(-7.09%)
Feb 09, 2009 3.930 4.200 3.790 4.090 99,160 +0.13(+3.28%)
Feb 06, 2009 3.940 4.200 3.900 3.960 160,470 +0.00(+0.00%)
Feb 05, 2009 3.740 4.090 3.650 3.960 118,721 +0.20(+5.32%)
Feb 04, 2009 3.640 3.870 3.440 3.760 112,076 +0.11(+3.01%)
Feb 03, 2009 3.470 3.740 3.380 3.650 103,058 +0.07(+1.96%)
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.