Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

136.87 -0.96 (-0.70%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.56 50.87 48.49 49.65 2,236,040 +3.46(+7.49%)
May 27, 2016 46.14 46.19 46.19 46.19 653,600 +0.36(+0.79%)
May 26, 2016 46.47 46.47 44.41 45.83 1,157,607 -0.73(-1.57%)
May 25, 2016 49.06 49.44 46.01 46.56 1,142,981 -2.21(-4.53%)
May 24, 2016 48.57 49.21 48.28 48.77 978,139 +0.70(+1.46%)
May 23, 2016 48.45 48.48 47.43 48.07 1,341,964 +0.18(+0.38%)
May 20, 2016 46.88 48.25 46.41 47.89 1,108,344 +0.97(+2.07%)
May 19, 2016 45.48 47.30 45.06 46.92 1,178,315 +1.28(+2.80%)
May 18, 2016 43.15 46.66 43.11 45.64 1,580,002 +2.25(+5.19%)
May 17, 2016 45.59 45.90 43.19 43.39 1,246,653 -2.25(-4.93%)
May 16, 2016 43.90 46.11 43.78 45.64 1,012,027 +1.99(+4.56%)
May 13, 2016 42.87 44.55 42.44 43.65 766,123 +0.71(+1.65%)
May 12, 2016 42.98 43.28 41.67 42.94 752,720 +0.29(+0.68%)
May 11, 2016 44.58 44.60 42.51 42.65 644,419 -2.04(-4.56%)
May 10, 2016 45.50 45.50 43.60 44.69 572,916 -0.20(-0.45%)
May 09, 2016 43.16 45.51 42.92 44.89 781,020 +2.02(+4.71%)
May 06, 2016 41.69 44.07 40.86 42.87 1,131,307 +0.22(+0.52%)
May 05, 2016 42.96 43.39 41.52 42.65 956,129 -0.26(-0.61%)
May 04, 2016 44.70 45.00 42.67 42.91 961,222 -2.14(-4.75%)
May 03, 2016 46.36 47.22 44.81 45.05 782,887 -1.66(-3.55%)
May 02, 2016 45.83 46.81 44.50 46.71 792,209 +1.13(+2.48%)
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%)
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.