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 29, 2016 46.73 47.48 45.09 45.58 704,468 -1.32(-2.81%)
Apr 28, 2016 46.48 48.75 45.78 46.90 1,253,007 +0.66(+1.43%)
Apr 27, 2016 47.32 47.48 45.62 46.24 725,091 -1.31(-2.75%)
Apr 26, 2016 48.35 48.67 46.43 47.55 739,868 -1.06(-2.18%)
Apr 25, 2016 48.59 49.35 48.10 48.61 515,941 -0.05(-0.10%)
Apr 22, 2016 49.23 49.69 47.53 48.66 948,044 -0.53(-1.08%)
Apr 21, 2016 47.06 49.63 46.51 49.19 888,643 +2.26(+4.82%)
Apr 20, 2016 46.77 47.79 45.96 46.93 832,052 +0.59(+1.27%)
Apr 19, 2016 46.58 47.16 45.80 46.34 799,769 -0.33(-0.71%)
Apr 18, 2016 46.18 47.19 46.02 46.67 1,111,405 +0.13(+0.28%)
Apr 15, 2016 46.62 47.45 45.31 46.54 1,035,444 -0.32(-0.68%)
Apr 14, 2016 46.26 47.32 45.51 46.86 1,206,653 +0.73(+1.58%)
Apr 13, 2016 44.91 46.28 44.37 46.13 692,747 +1.41(+3.15%)
Apr 12, 2016 44.06 44.80 42.45 44.72 972,182 +0.94(+2.15%)
Apr 11, 2016 45.69 45.80 43.36 43.78 956,742 -1.79(-3.93%)
Apr 08, 2016 46.05 46.41 43.92 45.57 932,042 +0.31(+0.68%)
Apr 07, 2016 46.72 47.99 44.27 45.26 1,381,561 -1.23(-2.65%)
Apr 06, 2016 43.11 46.57 42.76 46.49 1,381,400 +3.53(+8.22%)
Apr 05, 2016 42.41 43.99 42.10 42.96 909,576 +0.03(+0.07%)
Apr 04, 2016 42.00 44.48 42.00 42.93 1,877,589 +1.39(+3.35%)
Apr 01, 2016 39.57 41.68 39.01 41.54 1,196,812 +1.99(+5.03%)
Mar 31, 2016 37.50 40.09 37.50 39.55 2,114,165 +2.40(+6.46%)
Mar 30, 2016 37.30 38.81 36.95 37.15 1,099,951 -0.02(-0.05%)
Mar 29, 2016 35.25 37.23 34.68 37.17 1,101,968 +1.76(+4.97%)
Mar 28, 2016 35.47 35.74 33.56 35.41 992,885 +0.08(+0.23%)
Mar 24, 2016 35.37 35.33 35.33 35.33 1,214,500 -0.21(-0.59%)
Mar 23, 2016 38.10 38.65 35.46 35.54 1,206,563 -2.81(-7.33%)
Mar 22, 2016 35.75 39.14 35.26 38.35 1,107,721 +2.45(+6.82%)
Mar 21, 2016 34.84 37.20 34.44 35.90 1,040,445 +0.84(+2.40%)
Mar 18, 2016 33.98 35.28 32.91 35.06 1,822,263 +1.25(+3.70%)
Mar 17, 2016 33.68 34.26 32.35 33.81 1,408,602 -0.25(-0.73%)
Mar 16, 2016 33.89 34.97 33.42 34.06 795,300 -0.01(-0.03%)
Mar 15, 2016 35.29 35.38 33.89 34.07 1,110,922 -1.61(-4.51%)
Mar 14, 2016 35.22 36.15 34.59 35.68 701,488 +0.24(+0.68%)
Mar 11, 2016 34.00 35.48 33.67 35.44 856,246 +1.81(+5.38%)
Mar 10, 2016 34.29 35.08 32.85 33.63 875,529 -0.04(-0.12%)
Mar 09, 2016 34.34 34.78 32.18 33.67 1,123,558 -0.13(-0.38%)
Mar 08, 2016 35.87 36.15 33.68 33.80 1,124,344 -2.18(-6.06%)
Mar 07, 2016 34.99 36.39 33.52 35.98 1,763,294 +0.63(+1.78%)
Mar 04, 2016 36.49 36.70 35.03 35.35 1,505,726 -1.01(-2.78%)
Mar 03, 2016 38.55 38.95 36.20 36.36 1,508,883 -2.29(-5.92%)
Mar 02, 2016 37.69 39.03 37.16 38.65 1,234,945 +1.17(+3.12%)
Mar 01, 2016 37.17 37.85 35.82 37.48 1,750,055 +0.70(+1.90%)
Feb 29, 2016 37.88 38.97 36.44 36.78 1,148,273 -1.24(-3.26%)
Feb 26, 2016 37.50 38.49 36.41 38.02 769,535 +0.74(+1.98%)
Feb 25, 2016 37.43 38.72 36.32 37.28 638,226 +0.23(+0.62%)
Feb 24, 2016 35.47 37.57 35.12 37.05 836,393 +1.09(+3.03%)
Feb 23, 2016 37.44 38.00 35.88 35.96 754,268 -1.56(-4.16%)
Feb 22, 2016 37.91 39.13 37.25 37.52 938,036 -0.06(-0.16%)
Feb 19, 2016 36.40 37.87 36.08 37.58 726,117 +1.16(+3.19%)
Feb 18, 2016 37.89 38.99 36.27 36.42 868,373 -1.72(-4.51%)
Feb 17, 2016 37.03 38.94 36.45 38.14 1,030,086 +1.13(+3.05%)
Feb 16, 2016 36.56 37.47 36.23 37.01 1,279,728 +0.97(+2.69%)
Feb 12, 2016 35.95 36.04 36.04 36.04 1,853,900 +0.67(+1.89%)
Feb 11, 2016 32.92 36.56 31.55 35.37 2,336,310 +1.67(+4.96%)
Feb 10, 2016 33.35 36.27 33.35 33.70 2,149,397 +1.51(+4.69%)
Feb 09, 2016 31.87 33.86 31.25 32.19 1,205,315 -0.32(-0.98%)
Feb 08, 2016 35.13 36.06 31.79 32.51 2,165,905 -3.48(-9.67%)
Feb 05, 2016 36.70 37.10 34.90 35.99 2,333,320 -1.08(-2.91%)
Feb 04, 2016 38.46 39.61 36.14 37.07 2,281,574 -2.39(-6.06%)
Feb 03, 2016 39.53 40.85 36.65 39.46 1,716,768 +0.20(+0.51%)
Feb 02, 2016 42.20 43.80 38.96 39.26 1,499,539 -3.63(-8.46%)
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.