Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

107.00 +0.24 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.240 3.310 3.200 3.230 99,756 -0.02(-0.62%)
Jun 29, 2009 3.320 3.350 3.190 3.250 90,431 -0.10(-2.99%)
Jun 26, 2009 3.160 3.430 3.090 3.350 507,691 +0.17(+5.35%)
Jun 25, 2009 3.150 3.190 3.100 3.180 99,524 +0.06(+1.92%)
Jun 24, 2009 3.170 3.200 3.100 3.120 54,127 -0.03(-0.95%)
Jun 23, 2009 3.220 3.240 3.120 3.150 74,507 -0.05(-1.56%)
Jun 22, 2009 3.370 3.370 3.160 3.200 100,957 -0.20(-5.88%)
Jun 19, 2009 3.450 3.460 3.360 3.400 177,202 +0.00(+0.00%)
Jun 18, 2009 3.350 3.420 3.310 3.400 50,067 +0.03(+0.89%)
Jun 17, 2009 3.420 3.450 3.330 3.370 73,622 +0.11(+3.37%)
Jun 16, 2009 3.400 3.400 3.250 3.260 62,007 -0.10(-2.98%)
Jun 15, 2009 3.490 3.540 3.290 3.360 57,167 -0.15(-4.27%)
Jun 12, 2009 3.400 3.510 3.290 3.510 67,679 +0.08(+2.33%)
Jun 11, 2009 3.390 3.530 3.370 3.430 64,045 +0.05(+1.48%)
Jun 10, 2009 3.460 3.480 3.260 3.380 100,332 -0.03(-0.88%)
Jun 09, 2009 3.360 3.480 3.350 3.410 64,247 +0.08(+2.40%)
Jun 08, 2009 3.370 3.440 3.310 3.330 68,407 -0.01(-0.30%)
Jun 05, 2009 3.300 3.410 3.290 3.340 51,234 +0.06(+1.83%)
Jun 04, 2009 3.300 3.410 3.220 3.280 119,340 -0.01(-0.30%)
Jun 03, 2009 3.250 3.300 3.160 3.290 78,740 +0.00(+0.00%)
Jun 02, 2009 3.180 3.300 3.130 3.290 116,654 +0.08(+2.49%)
Jun 01, 2009 3.130 3.210 3.110 3.210 108,301 +0.14(+4.56%)
May 29, 2009 3.060 3.080 2.950 3.070 124,122 +0.01(+0.33%)
May 28, 2009 3.030 3.150 2.930 3.060 87,295 +0.05(+1.66%)
May 27, 2009 3.140 3.220 3.000 3.010 92,545 -0.15(-4.75%)
May 26, 2009 2.900 3.180 2.873 3.160 144,879 +0.23(+7.85%)
May 22, 2009 2.890 3.000 2.880 2.930 46,471 +0.06(+2.09%)
May 21, 2009 2.980 3.040 2.870 2.870 78,842 -0.17(-5.59%)
May 20, 2009 3.130 3.270 3.000 3.040 94,781 -0.07(-2.25%)
May 19, 2009 3.270 3.270 3.030 3.110 82,598 -0.16(-4.89%)
May 18, 2009 2.920 3.300 2.900 3.270 215,941 +0.32(+10.85%)
May 15, 2009 3.070 3.070 2.910 2.950 97,781 -0.09(-2.96%)
May 14, 2009 3.040 3.110 3.010 3.040 75,010 +0.03(+1.00%)
May 13, 2009 3.040 3.150 3.000 3.010 128,564 -0.15(-4.75%)
May 12, 2009 3.320 3.320 3.140 3.160 88,384 -0.15(-4.53%)
May 11, 2009 3.240 3.310 3.130 3.310 57,935 -0.02(-0.60%)
May 08, 2009 3.130 3.330 3.080 3.330 104,974 +0.23(+7.42%)
May 07, 2009 3.250 3.320 3.060 3.100 132,068 -0.11(-3.43%)
May 06, 2009 3.140 3.350 3.140 3.210 154,143 -0.10(-3.02%)
May 05, 2009 3.470 3.500 3.300 3.310 115,834 -0.20(-5.70%)
May 04, 2009 3.470 3.550 3.310 3.510 85,473 +0.21(+6.36%)
May 01, 2009 3.280 3.330 3.240 3.300 60,993 +0.00(+0.00%)
Apr 30, 2009 3.410 3.470 3.270 3.300 71,996 -0.06(-1.79%)
Apr 29, 2009 3.230 3.400 3.130 3.360 102,911 +0.17(+5.33%)
Apr 28, 2009 3.110 3.300 3.110 3.190 88,566 +0.03(+0.95%)
Apr 27, 2009 3.260 3.295 3.110 3.160 82,469 -0.16(-4.82%)
Apr 24, 2009 3.150 3.400 3.110 3.320 140,146 +0.19(+6.07%)
Apr 23, 2009 3.150 3.230 3.090 3.130 80,623 -0.03(-0.95%)
Apr 22, 2009 3.220 3.280 3.130 3.160 94,585 -0.13(-3.95%)
Apr 21, 2009 3.200 3.310 3.180 3.290 99,233 +0.06(+1.86%)
Apr 20, 2009 3.390 3.480 3.230 3.230 111,288 -0.25(-7.18%)
Apr 17, 2009 3.650 3.650 3.400 3.480 149,146 -0.15(-4.13%)
Apr 16, 2009 3.530 3.690 3.420 3.630 69,111 +0.13(+3.71%)
Apr 15, 2009 3.480 3.620 3.480 3.500 150,866 -0.05(-1.41%)
Apr 14, 2009 3.640 3.770 3.530 3.550 112,590 -0.17(-4.57%)
Apr 13, 2009 3.860 3.870 3.550 3.720 202,942 -0.21(-5.34%)
Apr 09, 2009 3.880 3.970 3.790 3.930 144,856 +0.08(+2.08%)
Apr 08, 2009 3.590 3.850 3.590 3.850 50,288 +0.28(+7.84%)
Apr 07, 2009 3.630 3.850 3.570 3.570 90,237 -0.13(-3.51%)
Apr 06, 2009 3.780 3.900 3.580 3.700 106,891 -0.26(-6.57%)
Apr 03, 2009 3.800 3.960 3.630 3.960 120,056 +0.16(+4.21%)
Apr 02, 2009 3.800 3.850 3.672 3.800 150,347 +0.09(+2.43%)
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.