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 (%)
Sep 30, 2014 16.09 16.09 15.33 15.67 928,160 -0.40(-2.49%)
Sep 29, 2014 15.66 16.29 15.59 16.07 586,643 +0.23(+1.45%)
Sep 26, 2014 15.85 16.60 15.72 15.84 481,886 -0.52(-3.18%)
Sep 25, 2014 15.98 16.55 15.71 16.36 739,163 +0.39(+2.44%)
Sep 24, 2014 15.15 16.04 15.15 15.97 723,440 +0.87(+5.76%)
Sep 23, 2014 15.47 15.68 15.10 15.10 411,101 -0.46(-2.96%)
Sep 22, 2014 15.88 16.26 15.32 15.56 446,059 -0.46(-2.87%)
Sep 19, 2014 16.51 16.73 15.83 16.02 785,495 -0.37(-2.26%)
Sep 18, 2014 16.07 16.41 15.80 16.39 504,059 +0.40(+2.50%)
Sep 17, 2014 15.69 16.17 15.57 15.99 379,531 +0.39(+2.50%)
Sep 16, 2014 15.49 15.76 15.31 15.60 342,669 +0.03(+0.19%)
Sep 15, 2014 16.10 16.10 15.45 15.57 389,108 -0.57(-3.53%)
Sep 12, 2014 16.43 16.50 15.93 16.14 397,993 -0.25(-1.53%)
Sep 11, 2014 16.19 16.44 15.94 16.39 392,328 +0.07(+0.43%)
Sep 10, 2014 15.88 16.40 15.83 16.32 433,520 +0.50(+3.16%)
Sep 09, 2014 16.02 16.24 15.70 15.82 337,327 -0.30(-1.86%)
Sep 08, 2014 15.55 16.15 15.51 16.12 273,355 +0.50(+3.20%)
Sep 05, 2014 15.84 15.86 15.41 15.62 498,217 -0.27(-1.70%)
Sep 04, 2014 16.08 16.21 15.79 15.89 518,189 -0.10(-0.63%)
Sep 03, 2014 16.23 16.37 15.97 15.99 266,051 -0.15(-0.93%)
Sep 02, 2014 16.54 16.54 16.04 16.14 547,263 -0.17(-1.04%)
Aug 29, 2014 15.99 16.31 16.31 16.31 312,600 +0.32(+2.00%)
Aug 28, 2014 15.89 16.39 15.58 15.99 366,542 +0.00(+0.00%)
Aug 27, 2014 16.26 16.47 15.94 15.99 714,112 -0.20(-1.24%)
Aug 26, 2014 15.64 16.22 15.47 16.19 562,619 +0.63(+4.05%)
Aug 25, 2014 15.45 15.79 15.42 15.56 277,987 +0.26(+1.70%)
Aug 22, 2014 15.07 15.38 14.90 15.30 399,719 +0.22(+1.46%)
Aug 21, 2014 15.32 15.40 14.79 15.08 439,431 -0.20(-1.31%)
Aug 20, 2014 15.39 15.40 15.09 15.28 548,767 -0.31(-1.96%)
Aug 19, 2014 15.80 15.95 15.45 15.59 468,662 -0.18(-1.17%)
Aug 18, 2014 15.73 17.00 15.70 15.77 585,204 +0.31(+2.01%)
Aug 15, 2014 15.53 15.70 15.06 15.46 511,613 +0.13(+0.85%)
Aug 14, 2014 15.11 15.40 15.11 15.33 419,864 +0.32(+2.13%)
Aug 13, 2014 14.75 15.30 14.75 15.01 716,376 +0.20(+1.35%)
Aug 12, 2014 14.80 15.09 14.66 14.81 662,445 -0.17(-1.13%)
Aug 11, 2014 13.83 15.12 13.73 14.98 1,015,767 +1.31(+9.58%)
Aug 08, 2014 13.34 13.65 13.21 13.67 562,941 +0.34(+2.55%)
Aug 07, 2014 13.93 14.49 13.20 13.33 640,245 -0.49(-3.55%)
Aug 06, 2014 13.50 14.17 13.50 13.82 381,593 +0.17(+1.25%)
Aug 05, 2014 13.53 13.80 13.45 13.65 490,601 +0.01(+0.07%)
Aug 04, 2014 13.58 13.76 13.41 13.64 626,475 +0.18(+1.34%)
Aug 01, 2014 13.57 13.91 13.18 13.46 597,241 -0.12(-0.88%)
Jul 31, 2014 13.76 14.00 13.45 13.58 540,618 -0.42(-3.00%)
Jul 30, 2014 13.85 14.16 13.74 14.00 445,509 +0.30(+2.19%)
Jul 29, 2014 13.22 13.81 13.14 13.70 448,857 +0.52(+3.95%)
Jul 28, 2014 13.52 13.69 13.11 13.18 425,216 -0.35(-2.59%)
Jul 25, 2014 13.43 13.59 13.40 13.53 453,952 -0.14(-1.02%)
Jul 24, 2014 13.72 13.89 13.54 13.67 598,470 -0.04(-0.29%)
Jul 23, 2014 13.67 13.87 13.58 13.71 648,152 +0.16(+1.18%)
Jul 22, 2014 13.26 13.59 13.13 13.55 524,818 +0.38(+2.89%)
Jul 21, 2014 13.22 13.31 12.96 13.17 462,403 -0.18(-1.35%)
Jul 18, 2014 12.72 13.36 12.69 13.35 743,841 +0.57(+4.46%)
Jul 17, 2014 12.81 13.13 12.63 12.78 805,972 -0.20(-1.54%)
Jul 16, 2014 13.49 13.62 12.90 12.98 785,243 -0.39(-2.92%)
Jul 15, 2014 14.33 14.35 13.35 13.37 742,457 -0.94(-6.57%)
Jul 14, 2014 14.46 14.52 14.18 14.31 301,823 +0.12(+0.85%)
Jul 11, 2014 14.14 14.25 13.95 14.19 334,452 +0.03(+0.21%)
Jul 10, 2014 13.93 14.39 13.59 14.16 752,885 -0.27(-1.87%)
Jul 09, 2014 14.26 14.71 13.90 14.43 508,109 +0.20(+1.41%)
Jul 08, 2014 15.23 15.23 14.14 14.23 717,716 -1.04(-6.81%)
Jul 07, 2014 15.66 15.85 15.02 15.27 549,670 -0.43(-2.74%)
Jul 03, 2014 15.59 15.70 15.70 15.70 261,600 +0.21(+1.36%)
Jul 02, 2014 15.37 15.97 15.29 15.49 476,765 +0.12(+0.78%)
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.