Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.95 99.48 96.12 96.22 674,321 -0.93(-0.96%)
May 27, 2021 96.00 97.49 95.30 97.15 1,451,284 +0.84(+0.87%)
May 26, 2021 96.78 97.65 95.04 96.31 597,456 -0.28(-0.29%)
May 25, 2021 95.64 97.09 94.94 96.59 733,223 +0.78(+0.81%)
May 24, 2021 96.61 97.25 95.57 95.81 616,822 -0.16(-0.17%)
May 21, 2021 95.13 96.71 94.75 95.97 626,992 +1.60(+1.70%)
May 20, 2021 92.66 95.78 92.21 94.37 625,874 +2.02(+2.19%)
May 19, 2021 92.82 94.87 91.96 92.35 667,436 -1.46(-1.56%)
May 18, 2021 92.61 96.44 92.60 93.81 508,793 +0.73(+0.78%)
May 17, 2021 94.05 94.57 92.95 93.08 564,139 -1.52(-1.61%)
May 14, 2021 92.41 94.92 91.01 94.60 624,247 +2.67(+2.90%)
May 13, 2021 92.82 93.60 90.64 91.93 680,215 -0.22(-0.24%)
May 12, 2021 90.24 94.55 90.24 92.15 679,438 +0.70(+0.77%)
May 11, 2021 89.09 92.94 89.02 91.45 891,539 +0.21(+0.23%)
May 10, 2021 90.71 92.90 89.11 91.24 1,182,954 +0.20(+0.22%)
May 07, 2021 89.98 92.98 89.30 91.04 697,971 +1.61(+1.80%)
May 06, 2021 92.05 92.13 87.19 89.43 1,341,237 -2.17(-2.37%)
May 05, 2021 91.52 92.45 90.76 91.60 679,135 +0.10(+0.11%)
May 04, 2021 91.92 92.99 89.90 91.50 650,937 -2.13(-2.27%)
May 03, 2021 94.87 95.99 93.36 93.63 867,249 -0.86(-0.91%)
Apr 30, 2021 94.50 96.32 94.31 94.49 702,400 -0.84(-0.88%)
Apr 29, 2021 98.97 98.97 94.36 95.33 924,422 -2.37(-2.43%)
Apr 28, 2021 97.66 98.06 95.91 97.70 748,958 +0.02(+0.02%)
Apr 27, 2021 99.34 99.34 97.22 97.68 641,093 -1.08(-1.09%)
Apr 26, 2021 96.76 99.49 96.20 98.76 461,755 +2.03(+2.10%)
Apr 23, 2021 97.25 98.15 96.17 96.73 342,000 +0.22(+0.23%)
Apr 22, 2021 96.36 98.30 95.29 96.51 442,117 -0.52(-0.54%)
Apr 21, 2021 96.25 97.69 95.10 97.03 577,477 +0.87(+0.90%)
Apr 20, 2021 94.95 96.98 94.36 96.16 555,516 +1.31(+1.38%)
Apr 19, 2021 95.62 97.97 93.55 94.85 760,213 -1.73(-1.79%)
Apr 16, 2021 96.42 96.92 94.56 96.58 601,600 +1.58(+1.66%)
Apr 15, 2021 94.58 96.32 94.54 95.00 686,619 -0.05(-0.05%)
Apr 14, 2021 93.27 96.99 93.27 95.05 778,005 +2.08(+2.24%)
Apr 13, 2021 93.62 94.13 91.75 92.97 815,798 +0.18(+0.19%)
Apr 12, 2021 92.34 93.39 90.42 92.79 1,159,873 -0.56(-0.60%)
Apr 09, 2021 92.73 94.03 91.56 93.35 488,700 +0.66(+0.71%)
Apr 08, 2021 95.48 95.98 92.46 92.69 682,827 -2.15(-2.27%)
Apr 07, 2021 95.51 96.00 94.32 94.84 548,510 -0.47(-0.49%)
Apr 06, 2021 95.67 96.49 94.09 95.31 744,706 -0.64(-0.67%)
Apr 05, 2021 98.17 98.82 94.75 95.95 776,422 -2.23(-2.27%)
Apr 01, 2021 97.94 99.44 96.20 98.18 693,000 +0.93(+0.96%)
Mar 31, 2021 95.86 98.28 94.63 97.25 1,116,491 +2.99(+3.17%)
Mar 30, 2021 100.12 100.15 92.88 94.26 2,297,006 -6.97(-6.89%)
Mar 29, 2021 98.42 102.50 98.42 101.23 16,430,727 +2.37(+2.40%)
Mar 26, 2021 97.01 99.83 96.84 98.86 2,208,100 +1.60(+1.65%)
Mar 25, 2021 94.29 98.98 93.78 97.26 5,393,770 +9.69(+11.07%)
Mar 24, 2021 88.31 91.57 87.37 87.57 727,878 -0.66(-0.75%)
Mar 23, 2021 91.44 92.20 87.80 88.23 912,158 -3.88(-4.21%)
Mar 22, 2021 92.41 93.23 91.00 92.11 720,865 -0.11(-0.12%)
Mar 19, 2021 90.61 92.24 89.66 92.22 1,081,100 +2.45(+2.73%)
Mar 18, 2021 92.00 93.01 89.10 89.77 690,642 -3.24(-3.48%)
Mar 17, 2021 93.21 94.82 92.00 93.01 808,538 -1.57(-1.66%)
Mar 16, 2021 98.12 98.50 93.37 94.58 675,576 -2.49(-2.57%)
Mar 15, 2021 97.19 97.89 95.60 97.07 456,303 +0.01(+0.01%)
Mar 12, 2021 93.94 97.20 92.87 97.06 551,600 +2.48(+2.62%)
Mar 11, 2021 92.11 95.53 92.08 94.58 790,033 +3.80(+4.19%)
Mar 10, 2021 92.61 93.97 90.07 90.78 1,001,173 -0.23(-0.25%)
Mar 09, 2021 90.80 93.30 90.03 91.01 817,666 +1.64(+1.84%)
Mar 08, 2021 93.29 93.68 89.00 89.37 872,696 -3.86(-4.14%)
Mar 05, 2021 93.25 93.98 88.15 93.23 2,117,200 +0.26(+0.28%)
Mar 04, 2021 94.46 95.99 91.35 92.97 983,256 -2.04(-2.15%)
Mar 03, 2021 101.00 101.18 94.79 95.01 1,462,023 -6.41(-6.32%)
Mar 02, 2021 103.49 104.00 100.69 101.42 1,532,344 -8.01(-7.32%)
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.