Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.49 +0.31 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.880 3.120 2.880 3.110 92,900 +0.21(+7.24%)
Nov 26, 2008 2.800 3.050 2.500 2.900 191,060 +0.03(+1.05%)
Nov 25, 2008 3.040 3.040 2.650 2.870 124,841 -0.13(-4.33%)
Nov 24, 2008 2.250 3.050 2.130 3.000 324,139 +0.78(+35.14%)
Nov 21, 2008 2.750 2.830 2.140 2.220 438,394 -0.49(-18.08%)
Nov 20, 2008 3.080 3.230 2.460 2.710 272,235 -0.40(-12.86%)
Nov 19, 2008 3.080 3.490 3.080 3.110 167,553 +0.02(+0.65%)
Nov 18, 2008 3.130 3.360 2.950 3.090 141,991 -0.04(-1.28%)
Nov 17, 2008 3.280 3.770 3.010 3.130 180,609 -0.17(-5.15%)
Nov 14, 2008 3.760 3.890 3.300 3.300 148,787 -0.52(-13.61%)
Nov 13, 2008 3.360 3.850 3.120 3.820 232,858 +0.47(+14.03%)
Nov 12, 2008 3.990 4.180 3.340 3.350 207,471 -0.70(-17.28%)
Nov 11, 2008 4.270 4.370 3.990 4.050 189,247 -0.23(-5.37%)
Nov 10, 2008 4.260 4.410 4.060 4.280 201,376 +0.10(+2.39%)
Nov 07, 2008 4.000 4.240 3.960 4.180 127,672 +0.14(+3.47%)
Nov 06, 2008 4.210 4.260 4.040 4.040 103,596 -0.21(-4.94%)
Nov 05, 2008 4.320 4.410 4.230 4.250 172,669 -0.12(-2.75%)
Nov 04, 2008 4.360 4.470 4.160 4.370 207,552 +0.11(+2.58%)
Nov 03, 2008 4.220 4.390 4.020 4.260 177,936 +0.13(+3.15%)
Oct 31, 2008 3.860 4.150 3.770 4.130 310,677 +0.19(+4.82%)
Oct 30, 2008 3.970 4.160 3.730 3.940 416,347 +0.03(+0.77%)
Oct 29, 2008 3.280 4.210 3.270 3.910 317,714 +0.45(+13.01%)
Oct 28, 2008 2.970 3.520 2.970 3.460 274,099 +0.27(+8.46%)
Oct 27, 2008 3.400 3.600 3.180 3.190 144,590 -0.26(-7.54%)
Oct 24, 2008 3.320 3.700 3.240 3.450 187,844 -0.09(-2.54%)
Oct 23, 2008 3.630 3.810 3.430 3.540 186,217 -0.08(-2.21%)
Oct 22, 2008 3.800 4.110 3.610 3.620 188,776 -0.26(-6.70%)
Oct 21, 2008 3.840 4.030 3.700 3.880 214,697 -0.02(-0.51%)
Oct 20, 2008 3.730 3.980 3.370 3.900 219,330 +0.25(+6.85%)
Oct 17, 2008 3.500 3.740 3.390 3.650 254,335 +0.08(+2.24%)
Oct 16, 2008 3.260 4.630 3.250 3.570 1,180,051 +0.33(+10.19%)
Oct 15, 2008 3.550 3.560 3.220 3.240 202,094 -0.37(-10.25%)
Oct 14, 2008 3.700 3.790 3.510 3.610 165,013 -0.01(-0.28%)
Oct 13, 2008 3.340 3.710 3.290 3.620 335,433 +0.47(+14.92%)
Oct 10, 2008 3.350 3.440 2.550 3.150 1,187,957 -0.31(-8.96%)
Oct 09, 2008 3.510 3.730 3.410 3.460 609,927 +0.00(+0.00%)
Oct 08, 2008 3.730 3.820 3.300 3.460 492,303 -0.50(-12.63%)
Oct 07, 2008 4.260 4.310 3.850 3.960 275,604 -0.30(-7.04%)
Oct 06, 2008 4.320 4.330 3.630 4.260 599,369 -0.18(-4.05%)
Oct 03, 2008 4.460 5.070 4.430 4.440 313,241 +0.02(+0.45%)
Oct 02, 2008 4.530 4.650 4.410 4.420 241,323 -0.14(-3.07%)
Oct 01, 2008 4.650 4.730 4.486 4.560 113,652 -0.13(-2.77%)
Sep 30, 2008 4.610 4.720 4.360 4.690 234,463 +0.12(+2.63%)
Sep 29, 2008 4.880 4.930 4.520 4.570 254,105 -0.38(-7.68%)
Sep 26, 2008 4.930 4.970 4.700 4.950 208,997 -0.04(-0.80%)
Sep 25, 2008 4.910 5.060 4.910 4.990 160,114 +0.09(+1.84%)
Sep 24, 2008 4.930 5.130 4.800 4.900 130,392 -0.03(-0.61%)
Sep 23, 2008 5.020 5.270 4.760 4.930 280,977 -0.09(-1.79%)
Sep 22, 2008 5.380 5.390 5.000 5.020 236,203 -0.39(-7.21%)
Sep 19, 2008 5.100 5.450 4.850 5.410 767,465 +0.55(+11.32%)
Sep 18, 2008 4.970 5.330 4.390 4.860 909,858 -0.11(-2.21%)
Sep 17, 2008 5.380 5.410 4.970 4.970 356,921 -0.46(-8.47%)
Sep 16, 2008 5.260 5.430 5.200 5.430 389,805 +0.05(+0.93%)
Sep 15, 2008 5.370 5.750 5.250 5.380 603,215 -0.11(-2.00%)
Sep 12, 2008 5.550 5.620 5.430 5.490 175,479 -0.12(-2.14%)
Sep 11, 2008 5.700 5.700 5.500 5.610 394,760 -0.12(-2.09%)
Sep 10, 2008 5.720 5.800 5.555 5.730 296,609 +0.13(+2.32%)
Sep 09, 2008 5.830 6.020 5.590 5.600 251,079 -0.20(-3.45%)
Sep 08, 2008 5.930 6.050 5.760 5.800 523,254 +0.06(+1.05%)
Sep 05, 2008 5.940 5.940 5.560 5.740 556,109 -0.21(-3.53%)
Sep 04, 2008 5.800 5.970 5.700 5.950 616,723 +0.14(+2.41%)
Sep 03, 2008 5.790 5.890 5.370 5.810 921,691 +0.57(+10.88%)
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.