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 (%)
Aug 30, 2019 98.50 99.55 97.56 99.42 531,600 +1.39(+1.42%)
Aug 29, 2019 98.32 99.54 97.50 98.03 530,469 +0.66(+0.68%)
Aug 28, 2019 97.21 98.20 96.99 97.37 438,210 -0.56(-0.57%)
Aug 27, 2019 99.16 100.00 96.97 97.93 686,613 -1.23(-1.24%)
Aug 26, 2019 98.06 99.32 96.90 99.16 406,790 +1.57(+1.61%)
Aug 23, 2019 97.98 100.26 97.07 97.59 680,600 +0.35(+0.36%)
Aug 22, 2019 98.56 98.56 96.48 97.24 378,224 -1.11(-1.13%)
Aug 21, 2019 97.73 98.85 96.73 98.35 345,156 +1.32(+1.36%)
Aug 20, 2019 99.10 99.36 96.73 97.03 427,845 -1.69(-1.71%)
Aug 19, 2019 98.00 99.46 97.67 98.72 808,370 +1.48(+1.52%)
Aug 16, 2019 95.90 97.28 95.00 97.24 413,400 +2.36(+2.49%)
Aug 15, 2019 95.11 96.22 94.39 94.88 610,426 +0.50(+0.53%)
Aug 14, 2019 93.46 95.58 92.49 94.38 587,060 -0.43(-0.45%)
Aug 13, 2019 94.22 96.50 92.56 94.81 399,556 +0.02(+0.02%)
Aug 12, 2019 94.92 95.70 93.92 94.79 292,811 -0.71(-0.74%)
Aug 09, 2019 96.94 97.46 94.29 95.50 569,000 -2.35(-2.40%)
Aug 08, 2019 95.21 98.12 94.12 97.85 565,107 +3.38(+3.58%)
Aug 07, 2019 95.52 95.52 93.41 94.47 636,045 -0.48(-0.51%)
Aug 06, 2019 93.81 95.62 93.04 94.95 714,626 +1.95(+2.10%)
Aug 05, 2019 92.77 93.43 90.95 93.00 853,266 -1.05(-1.12%)
Aug 02, 2019 95.56 96.54 92.84 94.05 553,500 -1.42(-1.49%)
Aug 01, 2019 96.91 99.34 95.16 95.47 746,960 -0.92(-0.95%)
Jul 31, 2019 96.00 99.38 95.34 96.39 1,185,975 +0.44(+0.46%)
Jul 30, 2019 91.75 97.62 91.36 95.95 3,916,950 +8.98(+10.33%)
Jul 29, 2019 87.57 88.24 85.20 86.97 1,021,314 -0.51(-0.58%)
Jul 26, 2019 85.79 87.94 85.19 87.48 525,600 +2.24(+2.63%)
Jul 25, 2019 86.47 86.47 84.17 85.24 558,007 -0.96(-1.11%)
Jul 24, 2019 85.45 86.61 83.83 86.20 549,604 +0.49(+0.57%)
Jul 23, 2019 87.00 87.42 85.19 85.71 551,653 -1.12(-1.29%)
Jul 22, 2019 86.07 87.50 85.89 86.83 405,507 +1.12(+1.31%)
Jul 19, 2019 88.78 89.10 85.28 85.71 573,000 -2.80(-3.16%)
Jul 18, 2019 87.83 89.23 87.83 88.51 620,373 +0.39(+0.44%)
Jul 17, 2019 87.37 88.77 86.53 88.12 497,936 +1.03(+1.18%)
Jul 16, 2019 87.94 88.18 86.39 87.09 548,444 -0.46(-0.53%)
Jul 15, 2019 86.33 88.50 86.00 87.55 487,878 +1.85(+2.16%)
Jul 12, 2019 85.85 86.82 84.73 85.70 413,900 -0.25(-0.29%)
Jul 11, 2019 87.83 88.28 84.80 85.95 501,255 -1.17(-1.34%)
Jul 10, 2019 86.52 87.99 85.14 87.12 512,719 +0.19(+0.22%)
Jul 09, 2019 83.66 87.54 83.66 86.93 767,539 +2.69(+3.19%)
Jul 08, 2019 84.21 85.41 83.75 84.24 479,907 -0.95(-1.12%)
Jul 05, 2019 85.36 87.10 84.94 85.19 331,800 -0.61(-0.71%)
Jul 03, 2019 84.59 86.09 84.00 85.80 427,700 +1.98(+2.36%)
Jul 02, 2019 85.11 85.55 83.19 83.82 465,344 -1.39(-1.63%)
Jul 01, 2019 85.33 85.89 83.79 85.21 562,557 +0.78(+0.92%)
Jun 28, 2019 82.72 84.86 82.11 84.43 827,500 +2.03(+2.46%)
Jun 27, 2019 79.62 82.66 79.48 82.40 702,519 +2.49(+3.12%)
Jun 26, 2019 80.97 81.72 79.06 79.91 721,349 -0.92(-1.14%)
Jun 25, 2019 83.75 84.34 80.32 80.83 949,297 -3.67(-4.34%)
Jun 24, 2019 85.25 85.94 84.40 84.50 442,464 -0.50(-0.59%)
Jun 21, 2019 84.99 85.39 83.51 85.00 1,138,600 -0.17(-0.20%)
Jun 20, 2019 86.48 87.17 84.67 85.17 487,853 -0.25(-0.29%)
Jun 19, 2019 85.93 86.83 84.91 85.42 428,159 -0.34(-0.40%)
Jun 18, 2019 86.56 88.29 85.52 85.76 483,568 -0.26(-0.30%)
Jun 17, 2019 85.00 86.58 84.55 86.02 587,985 +2.10(+2.50%)
Jun 14, 2019 83.94 84.52 82.77 83.92 509,200 -0.16(-0.19%)
Jun 13, 2019 84.02 84.42 81.62 84.08 497,209 +0.53(+0.63%)
Jun 12, 2019 82.02 83.64 81.33 83.55 400,717 +1.19(+1.44%)
Jun 11, 2019 82.70 83.06 81.43 82.36 351,181 +0.30(+0.37%)
Jun 10, 2019 82.71 83.85 81.95 82.06 271,380 -0.35(-0.42%)
Jun 07, 2019 81.24 82.46 80.46 82.41 425,200 +1.58(+1.95%)
Jun 06, 2019 81.87 82.47 79.49 80.83 541,339 -1.02(-1.25%)
Jun 05, 2019 84.59 84.65 81.08 81.85 817,388 -2.36(-2.80%)
Jun 04, 2019 82.90 84.72 82.35 84.21 561,269 +2.05(+2.50%)
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.