Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.71 48.14 46.24 46.38 913,370 -0.29(-0.62%)
Aug 28, 2015 46.21 47.74 45.78 46.67 752,795 +0.41(+0.89%)
Aug 27, 2015 44.46 46.28 44.06 46.26 984,003 +2.29(+5.21%)
Aug 26, 2015 42.27 44.17 40.63 43.97 984,739 +2.94(+7.17%)
Aug 25, 2015 43.28 43.28 40.80 41.03 1,011,564 -0.11(-0.27%)
Aug 24, 2015 38.57 43.62 37.68 41.14 1,027,736 -2.61(-5.97%)
Aug 21, 2015 43.11 45.30 42.72 43.75 984,508 -0.74(-1.66%)
Aug 20, 2015 46.04 46.48 44.32 44.49 822,767 -2.26(-4.83%)
Aug 19, 2015 46.58 47.49 46.06 46.75 353,027 -0.29(-0.62%)
Aug 18, 2015 48.28 48.28 46.81 47.04 586,574 -0.92(-1.92%)
Aug 17, 2015 45.50 48.04 45.19 47.96 485,376 +2.09(+4.56%)
Aug 14, 2015 46.65 47.33 44.21 45.87 705,951 -1.03(-2.20%)
Aug 13, 2015 46.25 47.68 45.65 46.90 667,737 +0.88(+1.91%)
Aug 12, 2015 44.83 46.50 44.02 46.02 622,866 +0.38(+0.83%)
Aug 11, 2015 45.44 46.99 44.93 45.64 407,265 -0.61(-1.32%)
Aug 10, 2015 46.50 48.07 45.78 46.25 630,842 -0.22(-0.47%)
Aug 07, 2015 46.83 47.72 44.65 46.47 735,418 -0.65(-1.38%)
Aug 06, 2015 50.07 50.18 46.60 47.12 813,865 -3.32(-6.58%)
Aug 05, 2015 49.90 51.11 49.90 50.44 604,972 +0.88(+1.78%)
Aug 04, 2015 48.81 49.71 48.49 49.56 544,085 +0.57(+1.16%)
Aug 03, 2015 50.00 51.85 48.57 48.99 577,200 -1.13(-2.25%)
Jul 31, 2015 50.25 52.29 49.89 50.12 693,504 +0.10(+0.20%)
Jul 30, 2015 50.73 50.82 48.28 50.02 989,975 -0.64(-1.26%)
Jul 29, 2015 51.67 51.92 49.50 50.66 682,337 -1.26(-2.43%)
Jul 28, 2015 49.89 52.32 49.28 51.92 607,555 +2.58(+5.23%)
Jul 27, 2015 51.19 51.48 48.48 49.34 913,508 -2.16(-4.19%)
Jul 24, 2015 50.96 52.57 50.84 51.50 805,394 +0.15(+0.29%)
Jul 23, 2015 52.45 52.49 50.93 51.35 490,145 -1.24(-2.36%)
Jul 22, 2015 51.22 52.99 50.79 52.59 437,155 +0.70(+1.35%)
Jul 21, 2015 52.88 52.88 50.30 51.89 718,739 -0.57(-1.09%)
Jul 20, 2015 54.62 56.18 52.10 52.46 1,189,248 -1.05(-1.96%)
Jul 17, 2015 53.16 53.62 52.43 53.51 597,273 +0.19(+0.36%)
Jul 16, 2015 52.31 53.59 51.76 53.32 697,824 +1.20(+2.30%)
Jul 15, 2015 52.30 53.84 51.99 52.12 961,662 +0.17(+0.33%)
Jul 14, 2015 50.86 53.66 50.68 51.95 1,274,007 +1.46(+2.89%)
Jul 13, 2015 48.64 50.68 47.93 50.49 1,269,789 +2.33(+4.84%)
Jul 10, 2015 48.53 48.64 47.61 48.16 788,835 +0.33(+0.69%)
Jul 09, 2015 47.88 48.13 47.20 47.83 425,506 +0.89(+1.90%)
Jul 08, 2015 47.81 48.20 46.82 46.94 532,692 -1.50(-3.10%)
Jul 07, 2015 48.56 48.99 47.07 48.44 632,726 +0.12(+0.25%)
Jul 06, 2015 46.90 49.49 46.90 48.32 968,614 +1.01(+2.13%)
Jul 02, 2015 47.86 47.31 47.31 47.31 656,600 -0.35(-0.73%)
Jul 01, 2015 48.27 48.89 47.16 47.66 651,525 -0.10(-0.21%)
Jun 30, 2015 46.48 48.06 46.45 47.76 752,990 +1.95(+4.26%)
Jun 29, 2015 46.00 46.88 45.01 45.81 751,073 -0.91(-1.95%)
Jun 26, 2015 47.73 47.80 46.22 46.72 1,072,028 -0.78(-1.64%)
Jun 25, 2015 48.86 49.20 47.35 47.50 798,234 -1.13(-2.32%)
Jun 24, 2015 48.76 48.99 48.16 48.63 774,863 -0.11(-0.23%)
Jun 23, 2015 49.35 49.49 48.08 48.74 672,810 -0.11(-0.23%)
Jun 22, 2015 47.74 48.99 47.28 48.85 997,369 +1.54(+3.26%)
Jun 19, 2015 47.25 48.12 46.65 47.31 2,392,857 +0.20(+0.42%)
Jun 18, 2015 45.73 47.23 45.66 47.11 1,419,328 +1.55(+3.40%)
Jun 17, 2015 46.92 47.00 45.19 45.56 1,184,142 +0.27(+0.60%)
Jun 16, 2015 42.50 46.69 42.50 45.29 1,554,445 +2.73(+6.41%)
Jun 15, 2015 42.83 43.04 41.85 42.56 534,480 -0.37(-0.86%)
Jun 12, 2015 43.35 43.59 42.63 42.93 616,782 -0.58(-1.33%)
Jun 11, 2015 42.62 43.71 42.60 43.51 1,069,506 +1.08(+2.55%)
Jun 10, 2015 43.18 43.61 42.25 42.43 883,731 -0.53(-1.23%)
Jun 09, 2015 42.23 43.75 41.62 42.96 1,983,759 -2.32(-5.12%)
Jun 08, 2015 43.57 45.98 43.19 45.28 1,653,908 +1.77(+4.07%)
Jun 05, 2015 41.38 43.57 40.54 43.51 763,184 +2.01(+4.84%)
Jun 04, 2015 43.06 43.95 40.96 41.50 742,272 -1.97(-4.53%)
Jun 03, 2015 42.67 43.48 41.62 43.47 722,330 +1.12(+2.64%)
Jun 02, 2015 41.25 42.68 40.73 42.35 850,360 +0.57(+1.36%)
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.