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, 2022 97.30 99.03 96.43 97.48 711,919 -0.98(-1.00%)
Jun 29, 2022 96.92 98.98 96.00 98.46 449,036 +1.53(+1.58%)
Jun 28, 2022 99.71 99.95 96.41 96.93 625,013 -3.00(-3.00%)
Jun 27, 2022 98.09 100.00 97.58 99.93 670,903 +1.69(+1.72%)
Jun 24, 2022 98.40 99.05 95.81 98.24 844,826 +0.84(+0.86%)
Jun 23, 2022 94.31 97.82 94.31 97.40 475,361 +3.19(+3.39%)
Jun 22, 2022 92.47 95.25 91.86 94.21 700,702 +0.84(+0.90%)
Jun 21, 2022 93.88 95.32 93.21 93.37 552,780 +0.09(+0.10%)
Jun 17, 2022 89.87 93.99 89.65 93.28 1,364,308 +4.35(+4.89%)
Jun 16, 2022 92.08 92.13 88.38 88.93 1,120,649 -4.22(-4.53%)
Jun 15, 2022 91.28 93.38 90.48 93.15 1,018,418 +1.93(+2.12%)
Jun 14, 2022 91.62 92.03 90.06 91.22 453,053 -0.22(-0.24%)
Jun 13, 2022 92.53 93.12 90.80 91.44 445,595 -2.87(-3.04%)
Jun 10, 2022 96.13 96.20 94.14 94.31 727,668 -2.99(-3.07%)
Jun 09, 2022 98.58 98.74 97.25 97.30 829,160 -0.56(-0.57%)
Jun 08, 2022 95.19 97.90 95.19 97.86 885,648 +2.39(+2.50%)
Jun 07, 2022 94.11 95.94 93.55 95.47 857,815 +1.31(+1.39%)
Jun 06, 2022 97.00 97.18 93.96 94.16 1,063,262 -1.38(-1.44%)
Jun 03, 2022 93.88 96.74 93.88 95.54 682,461 +1.12(+1.19%)
Jun 02, 2022 92.17 94.49 91.29 94.42 495,087 +1.67(+1.80%)
Jun 01, 2022 94.53 94.96 92.11 92.75 838,376 -0.74(-0.79%)
May 31, 2022 92.73 94.10 91.18 93.49 1,349,449 +0.39(+0.42%)
May 27, 2022 90.16 93.69 88.23 93.10 781,007 +3.26(+3.63%)
May 26, 2022 88.97 90.66 88.48 89.84 720,647 +1.46(+1.65%)
May 25, 2022 84.57 88.40 84.57 88.38 807,485 +3.78(+4.47%)
May 24, 2022 86.30 86.36 84.42 84.60 468,107 -1.89(-2.19%)
May 23, 2022 86.36 87.61 85.47 86.49 533,854 +0.31(+0.36%)
May 20, 2022 85.34 86.26 83.33 86.18 681,159 +0.81(+0.95%)
May 19, 2022 84.61 85.85 83.86 85.37 624,009 +0.42(+0.49%)
May 18, 2022 84.60 86.98 84.36 84.95 645,808 -0.85(-0.99%)
May 17, 2022 85.50 86.39 84.06 85.80 525,083 +0.92(+1.08%)
May 16, 2022 83.32 85.23 82.81 84.88 496,241 +0.76(+0.90%)
May 13, 2022 83.75 84.98 83.44 84.12 660,745 +1.29(+1.56%)
May 12, 2022 81.74 83.42 80.50 82.83 858,981 +0.93(+1.14%)
May 11, 2022 80.85 84.25 79.04 81.90 1,122,497 -0.32(-0.39%)
May 10, 2022 78.12 85.61 78.12 82.22 2,232,967 +6.43(+8.48%)
May 09, 2022 78.30 79.15 75.25 75.79 1,278,184 -3.76(-4.73%)
May 06, 2022 83.95 84.86 79.06 79.55 1,094,739 -5.73(-6.72%)
May 05, 2022 88.25 89.17 83.25 85.28 985,257 -3.12(-3.53%)
May 04, 2022 91.11 91.99 85.50 88.40 1,503,004 -0.30(-0.34%)
May 03, 2022 91.18 91.87 88.23 88.70 1,033,971 -2.52(-2.76%)
May 02, 2022 89.85 91.31 88.27 91.22 1,007,007 +1.19(+1.32%)
Apr 29, 2022 91.58 92.36 89.79 90.03 768,042 -1.65(-1.80%)
Apr 28, 2022 92.56 92.61 89.24 91.68 485,121 +0.15(+0.16%)
Apr 27, 2022 91.59 92.58 90.75 91.53 473,825 -0.27(-0.29%)
Apr 26, 2022 93.44 93.86 91.36 91.80 594,631 -1.96(-2.09%)
Apr 25, 2022 93.30 93.77 91.50 93.76 709,974 +0.14(+0.15%)
Apr 22, 2022 95.40 95.44 92.78 93.62 628,889 -2.14(-2.23%)
Apr 21, 2022 97.81 98.03 95.38 95.76 447,955 -2.36(-2.41%)
Apr 20, 2022 98.44 98.89 96.84 98.12 301,179 +0.34(+0.35%)
Apr 19, 2022 97.08 98.78 96.97 97.78 500,958 +0.48(+0.49%)
Apr 18, 2022 99.36 99.36 96.99 97.30 388,541 -1.97(-1.98%)
Apr 14, 2022 98.61 99.89 97.47 99.27 662,814 +0.31(+0.31%)
Apr 13, 2022 97.52 99.29 96.71 98.96 476,890 +0.95(+0.97%)
Apr 12, 2022 98.91 100.00 97.19 98.01 819,693 -0.46(-0.47%)
Apr 11, 2022 99.44 100.06 98.06 98.47 691,455 -1.60(-1.60%)
Apr 08, 2022 98.70 100.73 98.46 100.07 735,876 +1.58(+1.60%)
Apr 07, 2022 98.18 99.60 97.95 98.49 413,169 -0.05(-0.05%)
Apr 06, 2022 96.69 99.42 95.54 98.54 686,187 +1.49(+1.54%)
Apr 05, 2022 97.55 99.87 96.86 97.05 995,432 -0.45(-0.46%)
Apr 04, 2022 95.75 98.11 95.75 97.50 593,984 +1.93(+2.02%)
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.