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, 2007 10.05 10.47 10.02 10.17 650,393 +0.11(+1.09%)
Jul 30, 2007 10.67 10.70 10.04 10.06 1,407,793 -0.64(-5.98%)
Jul 27, 2007 11.25 11.38 10.70 10.70 750,868 -0.63(-5.56%)
Jul 26, 2007 11.24 11.44 11.03 11.33 493,224 -0.11(-0.96%)
Jul 25, 2007 11.25 11.53 11.06 11.44 558,714 +0.22(+1.96%)
Jul 24, 2007 11.44 11.54 11.03 11.22 599,301 -0.29(-2.52%)
Jul 23, 2007 11.45 11.66 11.38 11.51 397,010 +0.11(+0.96%)
Jul 20, 2007 11.47 11.56 11.30 11.40 557,799 -0.10(-0.87%)
Jul 19, 2007 11.30 11.69 11.30 11.50 828,453 +0.02(+0.17%)
Jul 18, 2007 11.57 11.63 11.39 11.48 613,314 -0.18(-1.54%)
Jul 17, 2007 11.80 11.95 11.54 11.66 421,685 -0.16(-1.35%)
Jul 16, 2007 11.80 11.96 11.72 11.82 461,239 -0.06(-0.51%)
Jul 13, 2007 11.91 12.00 11.84 11.88 375,611 -0.08(-0.67%)
Jul 12, 2007 12.07 12.14 11.88 11.96 291,699 -0.10(-0.83%)
Jul 11, 2007 11.78 12.17 11.77 12.06 411,076 +0.25(+2.12%)
Jul 10, 2007 12.22 12.22 11.79 11.81 396,738 -0.43(-3.51%)
Jul 09, 2007 11.71 12.34 11.71 12.24 571,032 +0.53(+4.53%)
Jul 06, 2007 11.61 11.75 11.55 11.71 311,416 +0.08(+0.69%)
Jul 05, 2007 11.51 11.65 11.21 11.63 410,734 +0.10(+0.87%)
Jul 03, 2007 11.47 11.58 11.27 11.53 183,430 +0.06(+0.52%)
Jul 02, 2007 11.30 11.50 11.22 11.47 352,241 +0.24(+2.14%)
Jun 29, 2007 11.53 11.58 11.22 11.23 412,487 -0.28(-2.43%)
Jun 28, 2007 11.67 11.67 11.43 11.51 288,355 -0.13(-1.12%)
Jun 27, 2007 11.38 11.71 11.35 11.64 351,618 +0.15(+1.31%)
Jun 26, 2007 11.74 11.81 11.39 11.49 874,000 -0.21(-1.75%)
Jun 25, 2007 11.70 11.94 11.59 11.70 957,027 -0.12(-0.97%)
Jun 22, 2007 12.02 12.19 11.64 11.81 1,112,959 -0.25(-2.07%)
Jun 21, 2007 12.29 12.33 12.01 12.06 633,606 -0.33(-2.66%)
Jun 20, 2007 12.60 12.68 12.35 12.39 578,800 -0.36(-2.82%)
Jun 19, 2007 12.34 12.76 12.21 12.75 736,300 +0.48(+3.91%)
Jun 18, 2007 12.51 12.51 12.03 12.27 529,000 -0.16(-1.29%)
Jun 15, 2007 12.80 12.80 12.37 12.43 857,000 -0.18(-1.43%)
Jun 14, 2007 12.40 12.78 12.37 12.61 573,100 +0.18(+1.45%)
Jun 13, 2007 12.81 12.93 12.37 12.43 1,001,200 -0.19(-1.51%)
Jun 12, 2007 12.59 13.12 12.46 12.62 799,000 +0.00(+0.00%)
Jun 11, 2007 12.46 12.74 12.39 12.62 344,867 +0.14(+1.12%)
Jun 08, 2007 12.21 12.57 12.16 12.48 279,551 +0.22(+1.79%)
Jun 07, 2007 12.62 12.65 12.16 12.26 480,220 -0.40(-3.16%)
Jun 06, 2007 12.30 12.80 12.30 12.66 731,409 +0.26(+2.10%)
Jun 05, 2007 12.26 12.48 12.25 12.40 443,963 +0.06(+0.49%)
Jun 04, 2007 12.35 12.64 12.24 12.34 792,859 -0.03(-0.24%)
Jun 01, 2007 11.70 12.42 11.63 12.37 1,183,602 +0.75(+6.45%)
May 31, 2007 11.46 11.70 11.32 11.62 1,016,747 +0.18(+1.57%)
May 30, 2007 11.39 11.48 11.25 11.44 1,241,907 -0.02(-0.17%)
May 29, 2007 11.39 11.49 11.32 11.46 267,642 +0.07(+0.61%)
May 25, 2007 11.45 11.52 11.31 11.39 440,054 +0.01(+0.09%)
May 24, 2007 11.44 11.58 11.22 11.38 811,040 -0.10(-0.87%)
May 23, 2007 11.37 11.59 11.20 11.48 754,442 +0.15(+1.32%)
May 22, 2007 11.34 11.46 11.32 11.33 546,509 -0.05(-0.44%)
May 21, 2007 11.43 11.64 11.34 11.38 815,327 -0.09(-0.78%)
May 18, 2007 11.32 11.53 11.13 11.47 698,842 +0.17(+1.50%)
May 17, 2007 11.56 11.65 11.27 11.30 488,779 -0.27(-2.33%)
May 16, 2007 11.38 11.64 11.26 11.57 726,703 +0.20(+1.76%)
May 15, 2007 11.76 11.84 11.31 11.37 607,401 -0.35(-2.99%)
May 14, 2007 11.56 12.00 11.56 11.72 476,456 +0.12(+1.03%)
May 11, 2007 11.78 11.79 11.54 11.60 419,558 -0.11(-0.94%)
May 10, 2007 11.89 11.95 11.65 11.71 524,492 -0.29(-2.42%)
May 09, 2007 11.91 12.04 11.74 12.00 441,533 -0.01(-0.08%)
May 08, 2007 11.85 12.08 11.67 12.01 648,415 +0.11(+0.92%)
May 07, 2007 11.86 12.00 11.71 11.90 765,476 +0.05(+0.42%)
May 04, 2007 12.65 12.80 11.65 11.85 1,788,772 -1.24(-9.47%)
May 03, 2007 13.05 13.25 12.86 13.09 661,701 +0.04(+0.31%)
May 02, 2007 12.87 13.20 12.84 13.05 407,360 +0.21(+1.64%)
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.