Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.62 -0.77 (-0.72%)
Streaming Delayed Price Updated: 2:51 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.49 51.76 50.00 50.64 1,020,467 +0.31(+0.62%)
Sep 29, 2016 51.39 51.91 49.73 50.33 594,122 -1.09(-2.12%)
Sep 28, 2016 53.37 53.54 50.41 51.42 807,806 -1.94(-3.64%)
Sep 27, 2016 53.08 53.85 52.72 53.36 652,195 +0.11(+0.21%)
Sep 26, 2016 53.70 53.75 52.97 53.25 665,592 -0.69(-1.28%)
Sep 23, 2016 54.39 54.64 53.64 53.94 573,783 -0.22(-0.41%)
Sep 22, 2016 54.74 54.98 53.38 54.16 578,886 -0.06(-0.11%)
Sep 21, 2016 54.74 55.10 52.97 54.22 658,822 -0.41(-0.75%)
Sep 20, 2016 54.67 55.15 54.30 54.63 983,424 +0.57(+1.05%)
Sep 19, 2016 54.02 55.03 53.30 54.06 1,313,933 +0.06(+0.11%)
Sep 16, 2016 52.75 54.11 52.51 54.00 1,146,944 +1.30(+2.47%)
Sep 15, 2016 51.56 53.00 50.94 52.70 658,403 +1.17(+2.27%)
Sep 14, 2016 50.63 51.66 50.57 51.53 676,674 +1.26(+2.51%)
Sep 13, 2016 50.49 50.83 49.24 50.27 591,673 -0.93(-1.82%)
Sep 12, 2016 48.84 51.25 48.56 51.20 816,685 +2.01(+4.09%)
Sep 09, 2016 49.75 50.64 49.13 49.19 934,535 -1.31(-2.59%)
Sep 08, 2016 50.33 50.99 49.93 50.50 852,562 -0.40(-0.79%)
Sep 07, 2016 50.66 51.05 50.10 50.90 844,457 +0.06(+0.12%)
Sep 06, 2016 49.71 51.15 49.63 50.84 791,541 +1.40(+2.83%)
Sep 02, 2016 50.19 49.44 49.44 49.44 409,700 -0.68(-1.36%)
Sep 01, 2016 48.63 50.28 48.35 50.12 568,942 +1.66(+3.43%)
Aug 31, 2016 48.92 49.72 48.27 48.46 569,147 -0.71(-1.44%)
Aug 30, 2016 49.43 49.93 48.83 49.17 518,869 -0.14(-0.28%)
Aug 29, 2016 49.67 49.80 48.96 49.31 438,000 -0.23(-0.46%)
Aug 26, 2016 49.27 50.11 48.82 49.54 556,498 +0.60(+1.23%)
Aug 25, 2016 49.58 50.30 47.80 48.94 1,072,268 -0.50(-1.01%)
Aug 24, 2016 51.31 53.46 49.28 49.44 1,117,615 -2.06(-4.00%)
Aug 23, 2016 51.82 51.82 51.00 51.50 768,224 -0.02(-0.05%)
Aug 22, 2016 48.84 51.57 48.75 51.52 1,152,350 +2.95(+6.08%)
Aug 19, 2016 47.74 48.61 47.35 48.57 548,250 +0.56(+1.17%)
Aug 18, 2016 47.64 48.33 47.07 48.01 334,371 +0.29(+0.61%)
Aug 17, 2016 48.04 48.30 47.45 47.72 544,353 -0.50(-1.04%)
Aug 16, 2016 48.47 49.25 48.13 48.22 512,659 -0.51(-1.05%)
Aug 15, 2016 48.46 49.18 48.13 48.73 405,173 +0.35(+0.72%)
Aug 12, 2016 47.98 48.49 47.47 48.38 452,336 +0.18(+0.37%)
Aug 11, 2016 47.60 48.42 46.87 48.20 520,593 +0.82(+1.73%)
Aug 10, 2016 48.73 49.11 47.10 47.38 705,244 -1.55(-3.17%)
Aug 09, 2016 48.60 49.42 48.16 48.93 389,428 +0.33(+0.68%)
Aug 08, 2016 49.90 49.90 47.96 48.60 829,107 -1.37(-2.74%)
Aug 05, 2016 50.24 50.91 49.45 49.97 532,619 -0.11(-0.22%)
Aug 04, 2016 50.56 51.86 49.89 50.08 899,947 -0.26(-0.52%)
Aug 03, 2016 50.04 51.10 49.47 50.34 717,983 -0.09(-0.18%)
Aug 02, 2016 51.27 51.33 49.57 50.43 692,194 -1.08(-2.10%)
Aug 01, 2016 50.40 52.85 50.03 51.51 821,910 +1.28(+2.55%)
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%)
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.