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 (%)
Jun 30, 2015 46.48 48.06 46.45 47.76 752,990 +1.95(+4.26%)
Jun 29, 2015 46.00 46.88 45.01 45.81 751,073 -0.91(-1.95%)
Jun 26, 2015 47.73 47.80 46.22 46.72 1,072,028 -0.78(-1.64%)
Jun 25, 2015 48.86 49.20 47.35 47.50 798,234 -1.13(-2.32%)
Jun 24, 2015 48.76 48.99 48.16 48.63 774,863 -0.11(-0.23%)
Jun 23, 2015 49.35 49.49 48.08 48.74 672,810 -0.11(-0.23%)
Jun 22, 2015 47.74 48.99 47.28 48.85 997,369 +1.54(+3.26%)
Jun 19, 2015 47.25 48.12 46.65 47.31 2,392,857 +0.20(+0.42%)
Jun 18, 2015 45.73 47.23 45.66 47.11 1,419,328 +1.55(+3.40%)
Jun 17, 2015 46.92 47.00 45.19 45.56 1,184,142 +0.27(+0.60%)
Jun 16, 2015 42.50 46.69 42.50 45.29 1,554,445 +2.73(+6.41%)
Jun 15, 2015 42.83 43.04 41.85 42.56 534,480 -0.37(-0.86%)
Jun 12, 2015 43.35 43.59 42.63 42.93 616,782 -0.58(-1.33%)
Jun 11, 2015 42.62 43.71 42.60 43.51 1,069,506 +1.08(+2.55%)
Jun 10, 2015 43.18 43.61 42.25 42.43 883,731 -0.53(-1.23%)
Jun 09, 2015 42.23 43.75 41.62 42.96 1,983,759 -2.32(-5.12%)
Jun 08, 2015 43.57 45.98 43.19 45.28 1,653,908 +1.77(+4.07%)
Jun 05, 2015 41.38 43.57 40.54 43.51 763,184 +2.01(+4.84%)
Jun 04, 2015 43.06 43.95 40.96 41.50 742,272 -1.97(-4.53%)
Jun 03, 2015 42.67 43.48 41.62 43.47 722,330 +1.12(+2.64%)
Jun 02, 2015 41.25 42.68 40.73 42.35 850,360 +0.57(+1.36%)
Jun 01, 2015 44.19 44.32 41.65 41.78 1,017,047 -2.08(-4.74%)
May 29, 2015 42.55 44.49 42.48 43.86 968,934 +1.10(+2.57%)
May 28, 2015 42.46 43.04 41.99 42.76 563,449 -0.18(-0.42%)
May 27, 2015 42.45 42.98 42.12 42.94 597,299 +0.64(+1.51%)
May 26, 2015 42.21 42.71 41.31 42.30 750,730 -0.25(-0.59%)
May 22, 2015 42.90 42.55 42.55 42.55 1,276,900 +0.57(+1.36%)
May 21, 2015 42.70 43.45 41.77 41.98 625,220 -1.02(-2.37%)
May 20, 2015 43.38 43.53 42.29 43.00 664,562 -0.01(-0.02%)
May 19, 2015 43.18 43.43 42.60 43.01 670,726 -0.13(-0.30%)
May 18, 2015 41.34 43.57 41.30 43.14 748,890 +1.51(+3.63%)
May 15, 2015 41.94 42.36 40.89 41.63 486,415 -0.31(-0.74%)
May 14, 2015 42.51 42.86 40.85 41.94 1,004,184 -0.40(-0.94%)
May 13, 2015 40.37 42.45 40.34 42.34 1,379,555 +2.30(+5.74%)
May 12, 2015 39.09 40.21 38.55 40.04 690,180 +0.41(+1.03%)
May 11, 2015 39.43 40.03 38.84 39.63 742,550 +0.08(+0.20%)
May 08, 2015 37.94 39.60 37.72 39.55 975,846 +2.12(+5.66%)
May 07, 2015 36.71 37.70 35.63 37.43 685,653 +0.77(+2.10%)
May 06, 2015 32.67 37.20 32.67 36.66 956,374 +1.05(+2.95%)
May 05, 2015 35.88 36.71 35.08 35.61 1,021,484 -0.47(-1.30%)
May 04, 2015 35.59 37.11 35.26 36.08 1,429,486 +0.57(+1.61%)
May 01, 2015 34.00 36.33 33.78 35.51 1,394,671 +1.42(+4.17%)
Apr 30, 2015 36.34 37.49 33.16 34.09 2,647,583 -3.04(-8.19%)
Apr 29, 2015 37.60 39.27 36.61 37.13 1,108,457 -0.65(-1.72%)
Apr 28, 2015 39.71 40.48 37.06 37.78 1,675,781 -1.72(-4.35%)
Apr 27, 2015 43.63 44.08 39.17 39.50 1,209,520 -3.87(-8.92%)
Apr 24, 2015 43.54 44.10 43.01 43.37 358,730 -0.31(-0.71%)
Apr 23, 2015 43.24 44.15 42.63 43.68 505,101 +0.45(+1.04%)
Apr 22, 2015 43.64 44.34 42.25 43.23 507,820 -0.43(-0.98%)
Apr 21, 2015 43.07 44.06 42.72 43.66 467,673 +0.71(+1.65%)
Apr 20, 2015 42.94 43.53 41.82 42.95 575,882 +0.46(+1.08%)
Apr 17, 2015 43.13 43.43 41.07 42.49 943,176 -1.12(-2.57%)
Apr 16, 2015 43.56 44.29 43.13 43.61 584,286 +0.03(+0.07%)
Apr 15, 2015 43.96 44.65 43.10 43.58 580,112 -0.04(-0.09%)
Apr 14, 2015 43.75 44.67 43.16 43.62 517,684 -0.05(-0.11%)
Apr 13, 2015 42.96 45.09 42.96 43.67 642,685 +0.96(+2.25%)
Apr 10, 2015 42.01 43.29 41.62 42.71 475,953 +0.77(+1.84%)
Apr 09, 2015 42.02 42.75 40.51 41.94 593,765 -0.15(-0.36%)
Apr 08, 2015 40.16 42.15 39.70 42.09 736,474 +1.89(+4.70%)
Apr 07, 2015 39.20 41.19 39.14 40.20 667,090 +1.10(+2.81%)
Apr 06, 2015 39.44 40.02 38.94 39.10 626,527 -0.42(-1.06%)
Apr 02, 2015 39.74 39.52 39.52 39.52 665,800 -0.38(-0.95%)
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.