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 29, 2016 49.83 50.33 48.74 50.23 617,141 +0.08(+0.16%)
Jul 28, 2016 50.77 51.39 49.93 50.15 707,951 -0.67(-1.32%)
Jul 27, 2016 49.83 50.88 49.45 50.82 873,102 +1.20(+2.42%)
Jul 26, 2016 49.63 50.05 49.16 49.62 1,010,419 -0.15(-0.30%)
Jul 25, 2016 49.65 50.16 49.12 49.77 905,535 +0.26(+0.53%)
Jul 22, 2016 49.13 49.77 48.79 49.51 587,953 +0.43(+0.88%)
Jul 21, 2016 49.01 50.20 48.56 49.08 1,266,329 +0.27(+0.55%)
Jul 20, 2016 47.34 48.97 47.14 48.81 702,369 +1.58(+3.35%)
Jul 19, 2016 46.88 47.32 46.82 47.23 877,457 +0.26(+0.55%)
Jul 18, 2016 46.50 47.12 46.08 46.97 629,268 +0.62(+1.34%)
Jul 15, 2016 46.00 46.52 45.84 46.35 633,861 +0.25(+0.54%)
Jul 14, 2016 46.93 46.93 45.57 46.10 523,360 -0.39(-0.84%)
Jul 13, 2016 48.70 48.70 46.31 46.49 941,138 -1.91(-3.95%)
Jul 12, 2016 48.98 49.24 47.85 48.40 652,642 -0.24(-0.49%)
Jul 11, 2016 48.82 49.28 48.42 48.64 911,829 +0.06(+0.12%)
Jul 08, 2016 47.92 48.82 48.05 48.58 862,086 +0.53(+1.10%)
Jul 07, 2016 48.09 48.78 47.44 48.05 721,391 +2.21(+4.82%)
Jul 05, 2016 45.17 46.05 44.86 45.84 626,069 +0.55(+1.21%)
Jul 01, 2016 45.25 45.29 45.29 45.29 957,700 -0.16(-0.35%)
Jun 30, 2016 45.36 46.14 44.42 45.45 1,118,895 +0.06(+0.13%)
Jun 29, 2016 45.01 46.15 44.42 45.39 1,048,034 +1.51(+3.44%)
Jun 28, 2016 42.25 43.97 42.25 43.88 1,118,824 +2.09(+5.00%)
Jun 27, 2016 43.21 43.60 41.50 41.79 1,328,904 -1.49(-3.44%)
Jun 24, 2016 42.20 44.71 41.56 43.28 8,931,812 -1.31(-2.94%)
Jun 23, 2016 43.21 44.75 42.85 44.59 1,215,639 +1.86(+4.35%)
Jun 22, 2016 42.53 44.05 41.68 42.73 1,091,114 +0.02(+0.05%)
Jun 21, 2016 44.59 44.86 41.70 42.71 1,549,019 -1.61(-3.63%)
Jun 20, 2016 44.71 45.21 44.04 44.32 1,371,840 +0.08(+0.18%)
Jun 17, 2016 46.11 46.77 44.08 44.24 2,101,047 -2.01(-4.35%)
Jun 16, 2016 46.29 46.29 45.16 46.25 673,313 -0.33(-0.71%)
Jun 15, 2016 46.84 47.29 45.70 46.58 747,297 +0.17(+0.37%)
Jun 14, 2016 46.57 47.33 45.72 46.41 756,802 -0.26(-0.56%)
Jun 13, 2016 47.88 48.71 46.30 46.67 1,024,471 -1.71(-3.53%)
Jun 10, 2016 49.16 49.30 47.31 48.38 1,042,485 -1.49(-2.99%)
Jun 09, 2016 51.54 53.00 49.83 49.87 948,644 -2.10(-4.04%)
Jun 08, 2016 51.27 52.13 50.00 51.97 642,983 +0.78(+1.52%)
Jun 07, 2016 51.61 51.93 50.33 51.19 782,318 -0.77(-1.48%)
Jun 06, 2016 49.65 52.16 49.00 51.96 1,205,009 +2.44(+4.93%)
Jun 03, 2016 50.75 50.99 48.34 49.52 1,236,352 -1.23(-2.42%)
Jun 02, 2016 49.51 50.84 49.02 50.75 1,187,802 +1.15(+2.32%)
Jun 01, 2016 49.29 49.98 48.52 49.60 950,085 -0.05(-0.10%)
May 31, 2016 48.56 50.87 48.49 49.65 2,236,040 +3.46(+7.49%)
May 27, 2016 46.14 46.19 46.19 46.19 653,600 +0.36(+0.79%)
May 26, 2016 46.47 46.47 44.41 45.83 1,157,607 -0.73(-1.57%)
May 25, 2016 49.06 49.44 46.01 46.56 1,142,981 -2.21(-4.53%)
May 24, 2016 48.57 49.21 48.28 48.77 978,139 +0.70(+1.46%)
May 23, 2016 48.45 48.48 47.43 48.07 1,341,964 +0.18(+0.38%)
May 20, 2016 46.88 48.25 46.41 47.89 1,108,344 +0.97(+2.07%)
May 19, 2016 45.48 47.30 45.06 46.92 1,178,315 +1.28(+2.80%)
May 18, 2016 43.15 46.66 43.11 45.64 1,580,002 +2.25(+5.19%)
May 17, 2016 45.59 45.90 43.19 43.39 1,246,653 -2.25(-4.93%)
May 16, 2016 43.90 46.11 43.78 45.64 1,012,027 +1.99(+4.56%)
May 13, 2016 42.87 44.55 42.44 43.65 766,123 +0.71(+1.65%)
May 12, 2016 42.98 43.28 41.67 42.94 752,720 +0.29(+0.68%)
May 11, 2016 44.58 44.60 42.51 42.65 644,419 -2.04(-4.56%)
May 10, 2016 45.50 45.50 43.60 44.69 572,916 -0.20(-0.45%)
May 09, 2016 43.16 45.51 42.92 44.89 781,020 +2.02(+4.71%)
May 06, 2016 41.69 44.07 40.86 42.87 1,131,307 +0.22(+0.52%)
May 05, 2016 42.96 43.39 41.52 42.65 956,129 -0.26(-0.61%)
May 04, 2016 44.70 45.00 42.67 42.91 961,222 -2.14(-4.75%)
May 03, 2016 46.36 47.22 44.81 45.05 782,887 -1.66(-3.55%)
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.