Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

108.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 46.80 47.58 46.65 47.16 295,300 +0.29(+0.62%)
Sep 29, 2004 46.57 47.29 46.38 46.87 171,700 +0.33(+0.71%)
Sep 28, 2004 46.45 47.10 46.18 46.54 302,600 +0.10(+0.22%)
Sep 27, 2004 47.95 47.99 46.42 46.44 427,800 -1.65(-3.43%)
Sep 24, 2004 48.72 48.95 47.80 48.09 393,300 -0.57(-1.17%)
Sep 23, 2004 48.52 49.69 48.43 48.66 338,000 +0.13(+0.27%)
Sep 22, 2004 49.38 49.72 48.23 48.53 341,200 -1.29(-2.59%)
Sep 21, 2004 50.75 50.76 49.20 49.82 371,100 -0.91(-1.79%)
Sep 20, 2004 50.90 51.14 50.20 50.73 347,900 -0.23(-0.45%)
Sep 17, 2004 50.68 51.68 50.38 50.96 317,000 +0.16(+0.31%)
Sep 16, 2004 50.81 51.32 50.61 50.80 241,600 -0.10(-0.20%)
Sep 15, 2004 50.55 51.22 50.12 50.90 459,400 +0.25(+0.49%)
Sep 14, 2004 50.98 50.99 49.87 50.65 309,700 -0.56(-1.09%)
Sep 13, 2004 50.55 51.35 50.07 51.21 360,500 +0.51(+1.01%)
Sep 10, 2004 48.80 51.22 48.04 50.70 814,800 +1.87(+3.83%)
Sep 09, 2004 50.93 50.93 48.60 48.83 1,319,600 -2.48(-4.83%)
Sep 08, 2004 50.62 51.98 50.50 51.31 367,600 +0.72(+1.42%)
Sep 07, 2004 51.11 52.23 50.11 50.59 294,200 -0.26(-0.51%)
Sep 03, 2004 52.25 52.40 50.85 50.85 255,500 -1.46(-2.79%)
Sep 02, 2004 51.60 52.65 51.10 52.31 427,100 +0.90(+1.75%)
Sep 01, 2004 49.97 52.11 49.50 51.41 604,000 +1.64(+3.30%)
Aug 31, 2004 49.49 49.90 48.62 49.77 368,300 +0.27(+0.55%)
Aug 30, 2004 50.53 50.53 49.22 49.50 454,100 -1.14(-2.25%)
Aug 27, 2004 48.19 50.65 48.01 50.64 426,700 +2.41(+5.00%)
Aug 26, 2004 48.40 49.00 47.73 48.23 159,200 -0.56(-1.15%)
Aug 25, 2004 48.10 48.79 47.51 48.79 170,500 +0.75(+1.56%)
Aug 24, 2004 47.00 48.13 46.91 48.04 371,000 +0.95(+2.02%)
Aug 23, 2004 48.69 48.69 46.93 47.09 368,800 -1.54(-3.17%)
Aug 20, 2004 48.49 48.76 47.54 48.63 320,500 +0.26(+0.54%)
Aug 19, 2004 47.81 48.50 47.51 48.37 492,000 +0.33(+0.69%)
Aug 18, 2004 47.25 48.04 46.58 48.04 471,900 +1.06(+2.26%)
Aug 17, 2004 45.69 47.33 45.54 46.98 902,700 +1.33(+2.91%)
Aug 16, 2004 43.96 45.95 43.78 45.65 410,900 +1.70(+3.87%)
Aug 13, 2004 44.15 44.35 43.42 43.95 582,100 -0.15(-0.34%)
Aug 12, 2004 44.30 44.70 43.77 44.10 450,900 +0.27(+0.62%)
Aug 11, 2004 41.00 44.71 41.00 43.83 1,009,300 +2.48(+6.00%)
Aug 10, 2004 40.75 41.51 40.75 41.35 438,200 +0.50(+1.22%)
Aug 09, 2004 41.32 41.40 40.67 40.85 525,900 -0.45(-1.08%)
Aug 06, 2004 42.00 42.00 40.73 41.30 566,600 -0.75(-1.80%)
Aug 05, 2004 44.34 44.43 42.00 42.05 686,500 -2.29(-5.16%)
Aug 04, 2004 44.15 44.95 43.67 44.34 320,000 +0.13(+0.29%)
Aug 03, 2004 45.15 45.21 44.02 44.21 517,400 -1.06(-2.34%)
Aug 02, 2004 46.16 46.31 44.59 45.27 413,400 -1.30(-2.79%)
Jul 30, 2004 47.08 47.33 46.12 46.57 574,000 -0.71(-1.50%)
Jul 29, 2004 46.14 47.45 45.36 47.28 783,400 +0.43(+0.92%)
Jul 28, 2004 46.91 47.12 45.77 46.85 728,200 +0.03(+0.06%)
Jul 27, 2004 45.29 47.11 44.27 46.82 1,115,100 +1.70(+3.77%)
Jul 26, 2004 45.05 45.45 43.96 45.12 527,700 +0.42(+0.94%)
Jul 23, 2004 46.05 46.69 44.70 44.70 562,000 -1.50(-3.25%)
Jul 22, 2004 46.04 46.93 45.72 46.20 517,700 +0.48(+1.05%)
Jul 21, 2004 48.01 48.70 45.65 45.72 629,600 -2.59(-5.36%)
Jul 20, 2004 48.18 48.34 47.50 48.31 459,900 +0.22(+0.46%)
Jul 19, 2004 48.90 48.90 46.45 48.09 949,800 -0.81(-1.66%)
Jul 16, 2004 51.63 51.90 48.20 48.90 1,316,600 -2.79(-5.40%)
Jul 15, 2004 52.05 54.37 49.74 51.69 5,661,600 +3.69(+7.69%)
Jul 14, 2004 49.46 50.36 47.97 48.00 1,104,700 -1.71(-3.44%)
Jul 13, 2004 49.95 50.49 49.35 49.71 318,300 -0.29(-0.58%)
Jul 12, 2004 50.00 50.19 49.22 50.00 376,600 -0.18(-0.36%)
Jul 09, 2004 50.03 50.45 49.67 50.18 248,300 +0.17(+0.34%)
Jul 08, 2004 50.94 51.50 49.60 50.01 807,900 -1.19(-2.32%)
Jul 07, 2004 51.21 51.21 50.39 51.20 710,600 -0.11(-0.21%)
Jul 06, 2004 50.56 51.40 49.93 51.31 682,000 +0.58(+1.14%)
Jul 02, 2004 51.25 51.25 50.60 50.73 517,200 -0.39(-0.76%)
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.