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 (%)
Jan 31, 2017 39.63 43.00 39.28 42.91 1,399,566 +2.78(+6.93%)
Jan 30, 2017 40.13 40.28 38.98 40.13 850,322 -0.23(-0.57%)
Jan 27, 2017 41.30 41.46 40.31 40.36 1,406,754 +0.50(+1.25%)
Jan 26, 2017 40.23 40.25 39.35 39.86 506,822 -0.26(-0.65%)
Jan 25, 2017 40.49 40.78 39.51 40.12 806,628 +0.00(+0.00%)
Jan 24, 2017 38.72 40.30 38.43 40.12 877,402 +1.28(+3.30%)
Jan 23, 2017 41.27 41.57 38.77 38.84 1,083,531 -2.43(-5.89%)
Jan 20, 2017 41.60 41.89 40.80 41.27 768,940 -0.35(-0.84%)
Jan 19, 2017 41.93 42.15 40.36 41.62 1,218,137 -0.42(-1.00%)
Jan 18, 2017 39.50 43.44 38.84 42.04 3,426,514 +1.87(+4.66%)
Jan 17, 2017 41.94 42.81 39.87 40.17 1,779,437 -2.08(-4.92%)
Jan 13, 2017 42.25 42.25 42.25 0 +1.14(+2.77%)
Jan 12, 2017 40.27 41.92 40.07 41.11 1,045,457 +0.47(+1.16%)
Jan 11, 2017 42.41 42.57 40.00 40.64 1,621,158 -1.97(-4.62%)
Jan 10, 2017 45.25 45.89 42.48 42.61 1,667,000 -2.39(-5.31%)
Jan 09, 2017 44.50 45.29 44.05 45.00 1,456,989 +0.96(+2.18%)
Jan 06, 2017 44.00 45.20 42.13 44.04 3,101,476 +2.66(+6.43%)
Jan 05, 2017 41.05 41.74 41.02 41.38 1,068,450 +0.10(+0.24%)
Jan 04, 2017 38.80 41.94 38.61 41.28 1,568,670 +2.62(+6.78%)
Jan 03, 2017 38.79 39.80 38.38 38.66 937,307 -0.04(-0.10%)
Dec 30, 2016 38.70 38.70 38.70 0 +0.80(+2.11%)
Dec 29, 2016 37.91 38.33 37.34 37.90 740,830 -0.09(-0.24%)
Dec 28, 2016 38.37 38.80 37.80 37.99 687,249 -0.32(-0.84%)
Dec 27, 2016 39.79 39.79 37.90 38.31 1,298,198 -1.34(-3.38%)
Dec 23, 2016 39.65 39.65 39.65 0 +0.61(+1.56%)
Dec 22, 2016 40.24 40.78 38.47 39.04 1,636,969 -1.15(-2.86%)
Dec 21, 2016 41.31 41.71 40.08 40.19 775,222 -1.16(-2.81%)
Dec 20, 2016 40.64 41.52 40.51 41.35 696,226 +0.75(+1.85%)
Dec 19, 2016 42.35 42.66 40.27 40.60 823,919 -1.85(-4.36%)
Dec 16, 2016 43.55 44.26 42.13 42.45 1,129,949 -1.41(-3.21%)
Dec 15, 2016 43.50 43.89 42.70 43.86 997,698 +0.63(+1.46%)
Dec 14, 2016 43.12 43.65 42.70 43.23 668,985 -0.17(-0.39%)
Dec 13, 2016 42.14 43.53 42.06 43.40 1,275,096 +1.39(+3.31%)
Dec 12, 2016 41.11 42.18 41.01 42.01 675,936 +0.35(+0.84%)
Dec 09, 2016 42.17 42.75 41.39 41.66 616,479 -0.05(-0.12%)
Dec 08, 2016 42.94 42.94 40.59 41.71 1,683,395 -1.23(-2.86%)
Dec 07, 2016 43.82 44.60 41.62 42.94 1,222,111 -2.09(-4.64%)
Dec 06, 2016 43.77 45.43 42.75 45.03 1,463,410 +1.42(+3.26%)
Dec 05, 2016 43.75 44.99 42.85 43.61 1,530,007 +0.38(+0.88%)
Dec 02, 2016 43.14 44.22 42.47 43.23 977,242 +0.01(+0.02%)
Dec 01, 2016 46.81 47.29 43.20 43.22 1,458,040 -3.23(-6.95%)
Nov 30, 2016 48.86 49.40 46.22 46.45 911,154 -2.04(-4.21%)
Nov 29, 2016 49.18 49.38 48.25 48.49 706,691 -0.70(-1.42%)
Nov 28, 2016 50.66 51.15 48.88 49.19 649,958 -1.87(-3.66%)
Nov 25, 2016 50.57 51.17 49.75 51.06 326,115 +0.75(+1.49%)
Nov 23, 2016 50.31 50.31 50.31 0 +1.26(+2.57%)
Nov 22, 2016 50.27 50.85 48.71 49.05 702,279 -1.84(-3.62%)
Nov 21, 2016 51.08 51.45 50.30 50.89 687,524 -0.12(-0.24%)
Nov 18, 2016 52.48 52.59 50.54 51.01 648,876 -1.26(-2.41%)
Nov 17, 2016 50.81 51.97 50.58 52.27 603,949 +0.93(+1.81%)
Nov 16, 2016 52.57 53.47 51.25 51.34 689,603 -1.59(-3.00%)
Nov 15, 2016 54.36 54.70 52.17 52.93 1,253,443 -1.84(-3.36%)
Nov 14, 2016 52.79 54.91 51.46 54.77 1,223,391 +2.19(+4.17%)
Nov 11, 2016 52.69 52.94 51.40 52.58 855,597 -0.41(-0.77%)
Nov 10, 2016 52.12 53.68 51.38 52.99 1,630,568 +1.52(+2.96%)
Nov 09, 2016 49.00 51.63 47.64 51.47 2,074,521 +5.81(+12.71%)
Nov 08, 2016 43.79 46.00 43.79 45.66 843,821 +1.53(+3.47%)
Nov 07, 2016 42.05 44.62 41.49 44.13 1,330,099 +2.78(+6.72%)
Nov 04, 2016 40.16 41.91 40.16 41.35 1,075,921 +1.19(+2.96%)
Nov 03, 2016 44.67 45.50 39.91 40.16 2,274,999 -2.40(-5.64%)
Nov 02, 2016 44.37 44.37 42.44 42.56 1,105,282 -2.07(-4.64%)
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.