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 (%)
Jul 31, 2008 4.360 4.730 4.310 4.640 544,891 +0.05(+1.09%)
Jul 30, 2008 4.600 4.710 4.350 4.590 363,978 -0.16(-3.37%)
Jul 29, 2008 4.750 4.840 4.610 4.750 269,466 +0.10(+2.15%)
Jul 28, 2008 4.830 4.900 4.630 4.650 167,334 -0.21(-4.32%)
Jul 25, 2008 4.850 4.950 4.825 4.860 220,695 -0.05(-1.02%)
Jul 24, 2008 4.960 4.990 4.860 4.910 325,412 -0.06(-1.21%)
Jul 23, 2008 4.980 5.010 4.920 4.970 231,472 -0.03(-0.60%)
Jul 22, 2008 4.950 5.050 4.930 5.000 574,206 +0.03(+0.60%)
Jul 21, 2008 4.880 5.000 4.820 4.970 554,612 +0.10(+2.05%)
Jul 18, 2008 4.940 5.010 4.810 4.870 249,631 -0.07(-1.42%)
Jul 17, 2008 5.000 5.000 4.840 4.940 313,820 -0.02(-0.40%)
Jul 16, 2008 4.850 5.040 4.790 4.960 306,411 +0.12(+2.48%)
Jul 15, 2008 4.660 4.980 4.590 4.840 264,159 +0.12(+2.54%)
Jul 14, 2008 4.730 4.800 4.530 4.720 195,076 +0.02(+0.43%)
Jul 11, 2008 4.210 4.730 4.210 4.700 397,444 +0.45(+10.59%)
Jul 10, 2008 4.210 4.430 4.210 4.250 232,548 +0.04(+0.95%)
Jul 09, 2008 4.440 4.500 4.210 4.210 185,420 -0.22(-4.97%)
Jul 08, 2008 4.300 4.480 4.250 4.430 277,203 +0.18(+4.24%)
Jul 07, 2008 4.230 4.315 4.170 4.250 334,457 +0.05(+1.19%)
Jul 04, 2008 4.220 4.250 4.000 4.200 112,813 +0.00(+0.00%)
Jul 03, 2008 4.220 4.250 4.000 4.200 112,813 -0.02(-0.47%)
Jul 02, 2008 4.180 4.220 4.050 4.220 213,615 +0.02(+0.48%)
Jul 01, 2008 4.150 4.230 4.150 4.200 154,976 +0.01(+0.24%)
Jun 30, 2008 4.360 4.480 4.190 4.190 209,938 -0.09(-2.10%)
Jun 27, 2008 4.300 4.460 4.274 4.280 598,661 -0.04(-0.93%)
Jun 26, 2008 4.440 4.480 4.320 4.320 157,244 -0.19(-4.21%)
Jun 25, 2008 4.400 4.560 4.400 4.510 124,453 +0.11(+2.50%)
Jun 24, 2008 4.590 4.680 4.400 4.400 223,396 -0.23(-4.97%)
Jun 23, 2008 4.710 4.890 4.630 4.630 153,977 -0.06(-1.28%)
Jun 20, 2008 4.810 4.840 4.440 4.690 447,822 -0.16(-3.30%)
Jun 19, 2008 4.390 4.930 4.390 4.850 441,153 +0.46(+10.48%)
Jun 18, 2008 4.810 4.815 4.350 4.390 178,852 -0.46(-9.48%)
Jun 17, 2008 4.520 4.880 4.510 4.850 184,782 +0.34(+7.54%)
Jun 16, 2008 4.510 4.580 4.420 4.510 439,930 -0.04(-0.88%)
Jun 13, 2008 4.210 4.550 4.180 4.550 177,805 +0.39(+9.37%)
Jun 12, 2008 4.330 4.400 4.160 4.160 180,831 -0.14(-3.26%)
Jun 11, 2008 4.370 4.400 4.220 4.300 251,460 -0.10(-2.27%)
Jun 10, 2008 4.435 4.500 4.400 4.400 162,689 -0.10(-2.22%)
Jun 09, 2008 4.640 4.770 4.480 4.500 191,173 -0.14(-3.02%)
Jun 06, 2008 4.870 4.900 4.630 4.640 234,489 -0.26(-5.31%)
Jun 05, 2008 4.910 4.960 4.870 4.900 277,823 -0.06(-1.21%)
Jun 04, 2008 4.960 4.990 4.830 4.960 236,664 +0.02(+0.40%)
Jun 03, 2008 4.830 4.990 4.790 4.940 181,561 +0.15(+3.13%)
Jun 02, 2008 4.940 5.000 4.770 4.790 229,045 -0.14(-2.84%)
May 30, 2008 5.000 5.060 4.800 4.930 383,785 -0.07(-1.40%)
May 29, 2008 4.740 5.010 4.740 5.000 274,273 +0.24(+5.04%)
May 28, 2008 4.700 4.830 4.700 4.760 325,087 +0.04(+0.85%)
May 27, 2008 4.680 4.780 4.680 4.720 138,584 +0.04(+0.85%)
May 26, 2008 4.950 4.990 4.670 4.680 226,896 +0.00(+0.00%)
May 23, 2008 4.950 4.990 4.670 4.680 226,896 -0.30(-6.02%)
May 22, 2008 4.990 5.000 4.950 4.980 152,207 +0.05(+1.01%)
May 21, 2008 4.990 5.000 4.900 4.930 191,178 -0.04(-0.80%)
May 20, 2008 4.770 5.000 4.690 4.970 288,722 +0.20(+4.19%)
May 19, 2008 4.770 4.850 4.640 4.770 230,830 -0.02(-0.42%)
May 16, 2008 4.710 4.810 4.650 4.790 302,376 +0.12(+2.57%)
May 15, 2008 4.690 4.750 4.530 4.670 530,372 -0.05(-1.06%)
May 14, 2008 4.930 4.950 4.700 4.720 244,063 -0.21(-4.26%)
May 13, 2008 4.880 5.090 4.880 4.930 165,344 +0.05(+1.02%)
May 12, 2008 4.870 4.960 4.800 4.880 238,797 +0.04(+0.83%)
May 09, 2008 4.560 4.850 4.500 4.840 315,710 +0.23(+4.99%)
May 08, 2008 4.630 4.650 4.510 4.610 387,121 -0.06(-1.28%)
May 07, 2008 4.930 4.930 4.650 4.670 398,785 -0.27(-5.47%)
May 06, 2008 5.000 5.040 4.900 4.940 305,912 -0.07(-1.40%)
May 05, 2008 5.250 5.250 4.990 5.010 636,352 -0.22(-4.21%)
May 02, 2008 5.430 5.470 5.220 5.230 499,777 -0.24(-4.39%)
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.