Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

138.09 -0.85 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.310 2.310 2.160 2.220 235,334 -0.10(-4.31%)
Oct 29, 2009 2.300 2.420 2.280 2.320 147,937 +0.04(+1.75%)
Oct 28, 2009 2.480 2.520 2.210 2.280 171,259 -0.20(-8.06%)
Oct 27, 2009 2.490 2.540 2.460 2.480 78,930 -0.01(-0.40%)
Oct 26, 2009 2.620 2.680 2.480 2.490 171,919 -0.13(-4.96%)
Oct 23, 2009 2.660 2.800 2.620 2.620 137,145 -0.12(-4.38%)
Oct 22, 2009 2.720 2.750 2.660 2.740 113,431 +0.01(+0.37%)
Oct 21, 2009 2.770 2.900 2.710 2.730 141,698 -0.05(-1.80%)
Oct 20, 2009 2.810 2.860 2.780 2.780 101,176 -0.07(-2.46%)
Oct 19, 2009 2.890 3.000 2.841 2.850 124,366 -0.02(-0.70%)
Oct 16, 2009 2.930 3.000 2.870 2.870 125,079 -0.10(-3.37%)
Oct 15, 2009 2.960 2.990 2.930 2.970 65,489 -0.03(-1.00%)
Oct 14, 2009 2.980 3.020 2.940 3.000 103,445 +0.06(+2.04%)
Oct 13, 2009 2.940 2.950 2.870 2.940 40,921 -0.01(-0.34%)
Oct 12, 2009 2.980 3.000 2.950 2.950 33,898 -0.04(-1.34%)
Oct 09, 2009 2.870 3.095 2.870 2.990 122,038 +0.10(+3.46%)
Oct 08, 2009 2.970 3.000 2.890 2.890 104,085 -0.04(-1.37%)
Oct 07, 2009 2.900 2.980 2.860 2.930 50,731 +0.02(+0.69%)
Oct 06, 2009 2.880 2.960 2.860 2.910 95,608 +0.06(+2.11%)
Oct 05, 2009 2.850 2.900 2.800 2.850 103,380 +0.03(+1.06%)
Oct 02, 2009 2.950 2.950 2.820 2.820 239,699 -0.10(-3.42%)
Oct 01, 2009 3.030 3.070 2.920 2.920 160,337 -0.13(-4.26%)
Sep 30, 2009 3.070 3.090 3.020 3.050 163,308 -0.03(-0.97%)
Sep 29, 2009 3.140 3.140 3.080 3.080 60,623 -0.05(-1.60%)
Sep 28, 2009 3.150 3.150 3.080 3.130 151,504 -0.01(-0.32%)
Sep 25, 2009 3.150 3.220 3.110 3.140 106,382 -0.01(-0.32%)
Sep 24, 2009 3.220 3.280 3.100 3.150 176,027 -0.06(-1.87%)
Sep 23, 2009 3.160 3.290 3.150 3.210 88,391 +0.07(+2.23%)
Sep 22, 2009 3.240 3.280 3.070 3.140 168,899 -0.10(-3.09%)
Sep 21, 2009 3.210 3.350 3.200 3.240 72,581 +0.00(+0.00%)
Sep 18, 2009 3.250 3.251 3.200 3.240 198,839 +0.00(+0.00%)
Sep 17, 2009 3.230 3.290 3.150 3.240 322,162 +0.02(+0.62%)
Sep 16, 2009 3.410 3.410 3.170 3.220 297,705 +0.09(+2.88%)
Sep 15, 2009 3.170 3.200 3.120 3.130 81,733 -0.06(-1.88%)
Sep 14, 2009 3.180 3.230 3.110 3.190 61,109 -0.01(-0.31%)
Sep 11, 2009 3.200 3.300 3.150 3.200 113,200 +0.00(+0.00%)
Sep 10, 2009 3.090 3.260 3.090 3.200 146,983 +0.11(+3.56%)
Sep 09, 2009 3.060 3.100 3.050 3.090 88,791 +0.06(+1.98%)
Sep 08, 2009 3.090 3.110 3.000 3.030 83,044 -0.03(-0.98%)
Sep 04, 2009 3.030 3.100 3.030 3.060 147,931 +0.03(+0.99%)
Sep 03, 2009 3.290 3.290 2.990 3.030 380,815 -0.23(-7.06%)
Sep 02, 2009 2.990 3.670 2.970 3.260 825,864 +0.28(+9.40%)
Sep 01, 2009 2.980 3.080 2.960 2.980 117,470 -0.02(-0.67%)
Aug 31, 2009 3.050 3.100 2.990 3.000 173,371 -0.07(-2.28%)
Aug 28, 2009 3.130 3.170 3.050 3.070 64,223 -0.07(-2.23%)
Aug 27, 2009 3.120 3.150 3.030 3.140 77,823 +0.05(+1.62%)
Aug 26, 2009 3.140 3.180 3.050 3.090 102,543 -0.05(-1.59%)
Aug 25, 2009 3.170 3.170 3.120 3.140 67,456 -0.02(-0.63%)
Aug 24, 2009 3.170 3.170 3.060 3.160 170,210 +0.01(+0.32%)
Aug 21, 2009 3.180 3.190 3.120 3.150 191,453 +0.01(+0.32%)
Aug 20, 2009 3.070 3.143 3.070 3.140 106,830 +0.10(+3.29%)
Aug 19, 2009 2.960 3.100 2.950 3.040 89,223 +0.06(+2.01%)
Aug 18, 2009 2.990 3.060 2.950 2.980 66,237 +0.00(+0.00%)
Aug 17, 2009 2.980 3.010 2.950 2.980 69,427 -0.06(-1.97%)
Aug 14, 2009 3.150 3.150 3.020 3.040 95,612 -0.11(-3.49%)
Aug 13, 2009 3.120 3.160 3.070 3.150 67,020 +0.05(+1.61%)
Aug 12, 2009 3.070 3.200 3.070 3.100 108,364 +0.04(+1.31%)
Aug 11, 2009 3.070 3.110 3.050 3.060 80,304 -0.04(-1.29%)
Aug 10, 2009 3.030 3.150 3.030 3.100 119,626 +0.03(+0.98%)
Aug 07, 2009 3.090 3.190 3.030 3.070 84,233 +0.05(+1.66%)
Aug 06, 2009 3.150 3.180 3.020 3.020 103,293 -0.11(-3.51%)
Aug 05, 2009 3.150 3.190 3.070 3.130 85,433 -0.01(-0.32%)
Aug 04, 2009 3.150 3.200 3.070 3.140 128,887 -0.05(-1.57%)
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.