Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

99.25 +1.77 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 46.44 46.62 45.80 46.00 301,500 -0.50(-1.08%)
Nov 29, 2004 47.15 47.21 46.10 46.50 184,800 -0.41(-0.87%)
Nov 26, 2004 47.00 47.42 46.80 46.91 71,300 -0.09(-0.19%)
Nov 24, 2004 46.33 47.68 46.33 47.00 238,800 +0.95(+2.06%)
Nov 23, 2004 46.83 46.90 45.72 46.05 251,600 -0.52(-1.12%)
Nov 22, 2004 47.34 47.45 46.13 46.57 496,700 -1.33(-2.78%)
Nov 19, 2004 49.36 49.37 47.47 47.90 378,200 -1.30(-2.64%)
Nov 18, 2004 49.05 50.07 49.05 49.20 253,800 +0.16(+0.33%)
Nov 17, 2004 49.49 49.92 48.51 49.04 262,200 -0.50(-1.01%)
Nov 16, 2004 49.98 50.08 49.49 49.54 283,000 -0.44(-0.88%)
Nov 15, 2004 50.71 51.10 49.62 49.98 306,400 -0.85(-1.67%)
Nov 12, 2004 50.25 50.88 49.79 50.83 401,400 +0.64(+1.28%)
Nov 11, 2004 49.75 50.50 49.64 50.19 227,800 +0.74(+1.50%)
Nov 10, 2004 49.00 49.99 48.60 49.45 338,900 +0.43(+0.88%)
Nov 09, 2004 48.33 49.36 48.33 49.02 316,100 +0.46(+0.95%)
Nov 08, 2004 49.20 49.49 48.15 48.56 282,600 -0.75(-1.52%)
Nov 05, 2004 48.70 49.68 48.46 49.31 364,700 +0.88(+1.82%)
Nov 04, 2004 48.09 48.50 46.87 48.43 371,400 +0.43(+0.90%)
Nov 03, 2004 47.30 48.93 47.22 48.00 608,600 +1.56(+3.36%)
Nov 02, 2004 46.50 47.93 45.39 46.44 715,300 +0.26(+0.56%)
Nov 01, 2004 46.58 46.78 45.56 46.18 338,200 -0.37(-0.79%)
Oct 29, 2004 46.83 47.19 45.91 46.55 324,200 -0.30(-0.64%)
Oct 28, 2004 45.00 47.22 45.00 46.85 620,900 +1.85(+4.11%)
Oct 27, 2004 43.03 45.20 42.93 45.00 750,500 +1.63(+3.76%)
Oct 26, 2004 43.79 44.85 42.87 43.37 489,600 -0.53(-1.21%)
Oct 25, 2004 44.45 44.45 43.47 43.90 199,600 -0.38(-0.86%)
Oct 22, 2004 45.00 45.16 43.91 44.28 324,900 -0.49(-1.09%)
Oct 21, 2004 45.00 45.24 43.90 44.77 382,100 -0.27(-0.60%)
Oct 20, 2004 45.95 45.95 44.73 45.04 495,800 -0.78(-1.70%)
Oct 19, 2004 47.00 47.00 45.50 45.82 723,000 -1.34(-2.84%)
Oct 18, 2004 46.50 47.70 46.46 47.16 398,600 +0.18(+0.38%)
Oct 15, 2004 45.26 47.39 44.76 46.98 783,300 +1.73(+3.82%)
Oct 14, 2004 45.87 46.47 45.24 45.25 461,100 -0.60(-1.31%)
Oct 13, 2004 46.43 47.25 45.85 45.85 639,600 -0.21(-0.46%)
Oct 12, 2004 45.55 46.26 45.04 46.06 338,800 +0.52(+1.14%)
Oct 11, 2004 44.78 46.04 44.77 45.54 264,900 +0.76(+1.70%)
Oct 08, 2004 47.03 47.03 44.58 44.78 774,200 -2.07(-4.42%)
Oct 07, 2004 47.64 47.64 46.68 46.85 488,300 -0.91(-1.91%)
Oct 06, 2004 47.40 47.76 47.02 47.76 181,000 +0.45(+0.95%)
Oct 05, 2004 47.34 47.81 46.82 47.31 279,100 +0.22(+0.47%)
Oct 04, 2004 47.60 47.85 47.08 47.09 604,800 -0.06(-0.13%)
Oct 01, 2004 47.38 47.50 46.68 47.15 350,400 -0.01(-0.02%)
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%)
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.