Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

126.81 +0.50 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 50.90 51.91 50.90 51.85 338,800 +0.83(+1.63%)
Jun 29, 2004 50.81 51.45 50.58 51.02 472,400 +0.22(+0.43%)
Jun 28, 2004 51.54 51.55 50.34 50.80 671,100 -1.14(-2.19%)
Jun 25, 2004 51.38 51.94 48.62 51.94 2,225,500 +0.10(+0.19%)
Jun 24, 2004 51.43 53.32 51.00 51.84 1,070,800 +0.82(+1.61%)
Jun 23, 2004 48.46 51.51 48.22 51.02 1,214,300 +2.88(+5.98%)
Jun 22, 2004 48.80 48.87 47.90 48.14 515,200 -0.80(-1.63%)
Jun 21, 2004 49.80 49.85 48.65 48.94 522,400 -0.76(-1.53%)
Jun 18, 2004 49.80 50.23 48.22 49.70 2,155,900 -1.93(-3.74%)
Jun 17, 2004 52.94 53.08 51.61 51.63 1,091,800 -1.37(-2.58%)
Jun 16, 2004 52.50 53.10 52.33 53.00 321,500 +0.41(+0.78%)
Jun 15, 2004 53.29 53.68 52.40 52.59 342,200 -0.45(-0.85%)
Jun 14, 2004 51.88 53.20 51.86 53.04 526,200 +0.64(+1.22%)
Jun 10, 2004 53.81 54.07 51.28 52.40 1,182,200 -1.02(-1.91%)
Jun 09, 2004 56.14 56.53 53.35 53.42 608,600 -2.90(-5.15%)
Jun 08, 2004 56.30 57.16 55.75 56.32 299,900 -0.22(-0.39%)
Jun 07, 2004 56.30 56.54 54.41 56.54 351,900 +0.93(+1.67%)
Jun 04, 2004 55.90 56.67 55.50 55.61 163,900 +0.11(+0.20%)
Jun 03, 2004 57.16 57.16 55.50 55.50 407,200 -1.41(-2.48%)
Jun 02, 2004 57.13 57.91 56.90 56.91 290,300 -0.49(-0.85%)
Jun 01, 2004 56.35 57.67 55.90 57.40 287,200 +0.11(+0.19%)
May 28, 2004 57.26 57.29 56.54 57.29 357,600 +0.50(+0.88%)
May 27, 2004 57.31 58.00 56.40 56.79 298,500 -0.72(-1.25%)
May 26, 2004 57.53 58.07 57.11 57.51 350,500 -0.29(-0.50%)
May 25, 2004 55.59 58.00 55.48 57.80 639,600 +2.05(+3.68%)
May 24, 2004 55.63 56.02 55.14 55.75 512,400 +0.56(+1.01%)
May 21, 2004 55.81 56.37 55.01 55.19 528,400 -0.08(-0.14%)
May 20, 2004 56.50 56.72 54.79 55.27 731,500 -1.19(-2.11%)
May 19, 2004 56.33 57.60 55.91 56.46 1,083,000 +0.60(+1.07%)
May 18, 2004 55.55 56.31 55.05 55.86 650,100 +0.62(+1.12%)
May 17, 2004 55.00 56.20 53.51 55.24 957,000 +0.07(+0.13%)
May 14, 2004 57.26 57.56 55.10 55.17 835,600 -2.08(-3.63%)
May 13, 2004 57.76 58.83 56.75 57.25 354,700 -0.54(-0.93%)
May 12, 2004 57.60 58.51 55.55 57.79 989,300 +0.52(+0.91%)
May 11, 2004 57.31 58.11 56.89 57.27 594,400 +0.27(+0.47%)
May 10, 2004 58.46 58.57 56.89 57.00 1,045,000 -1.64(-2.80%)
May 07, 2004 60.97 61.92 58.50 58.64 1,051,200 -2.41(-3.95%)
May 06, 2004 61.40 61.55 60.81 61.05 627,300 -0.57(-0.93%)
May 05, 2004 60.87 62.35 60.69 61.62 840,100 +1.06(+1.75%)
May 04, 2004 62.40 62.46 60.43 60.56 1,361,300 -2.60(-4.12%)
May 03, 2004 64.55 64.99 62.47 63.16 1,194,500 -2.48(-3.78%)
Apr 30, 2004 66.05 66.86 65.39 65.64 400,200 -0.27(-0.41%)
Apr 29, 2004 67.67 68.16 65.61 65.91 784,500 -1.95(-2.87%)
Apr 28, 2004 68.85 69.15 67.11 67.86 634,400 -1.16(-1.68%)
Apr 27, 2004 67.00 69.90 67.00 69.02 992,700 +0.98(+1.44%)
Apr 26, 2004 67.30 69.33 67.15 68.04 646,900 +0.84(+1.25%)
Apr 23, 2004 65.00 67.84 65.00 67.20 738,000 +2.20(+3.38%)
Apr 22, 2004 64.62 65.41 63.88 65.00 410,900 +0.39(+0.60%)
Apr 21, 2004 63.75 64.61 63.13 64.61 290,500 +1.16(+1.83%)
Apr 20, 2004 63.40 65.45 63.40 63.45 575,700 +0.09(+0.14%)
Apr 19, 2004 62.93 64.25 62.66 63.36 414,900 +0.30(+0.48%)
Apr 16, 2004 61.19 63.06 61.05 63.06 303,400 +1.86(+3.04%)
Apr 15, 2004 61.40 62.10 60.96 61.20 253,700 +0.03(+0.05%)
Apr 14, 2004 60.50 61.41 60.24 61.17 413,100 +0.51(+0.84%)
Apr 13, 2004 61.12 61.71 60.46 60.66 296,800 -0.45(-0.74%)
Apr 12, 2004 60.64 61.45 60.64 61.11 130,600 +0.43(+0.71%)
Apr 08, 2004 61.06 61.09 60.34 60.68 289,800 +0.03(+0.05%)
Apr 07, 2004 61.47 61.48 60.12 60.65 377,000 -0.37(-0.61%)
Apr 06, 2004 61.91 62.00 59.95 61.02 550,000 -1.35(-2.16%)
Apr 05, 2004 59.62 62.60 59.50 62.37 542,200 +1.92(+3.18%)
Apr 02, 2004 60.25 60.49 59.81 60.45 618,100 +0.45(+0.75%)
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.