Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

98.46 +1.53 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.000 7.290 6.960 7.280 1,477,565 +0.14(+1.96%)
Nov 29, 2010 6.750 7.240 6.750 7.140 901,902 +0.35(+5.15%)
Nov 26, 2010 6.810 6.880 6.740 6.790 73,190 -0.09(-1.31%)
Nov 24, 2010 6.690 6.880 6.880 6.880 296,928 +0.30(+4.56%)
Nov 23, 2010 6.790 6.840 6.530 6.580 415,610 -0.32(-4.64%)
Nov 22, 2010 6.900 7.050 6.800 6.900 577,740 +0.12(+1.77%)
Nov 19, 2010 6.880 7.080 6.770 6.780 553,062 -0.08(-1.17%)
Nov 18, 2010 7.030 7.190 6.850 6.860 306,548 -0.02(-0.29%)
Nov 17, 2010 6.850 7.010 6.810 6.880 352,333 +0.08(+1.18%)
Nov 16, 2010 7.100 7.180 6.730 6.800 675,940 -0.40(-5.56%)
Nov 15, 2010 7.150 7.480 7.110 7.200 1,530,625 +0.09(+1.27%)
Nov 12, 2010 7.220 7.430 7.090 7.110 349,962 -0.16(-2.20%)
Nov 11, 2010 7.420 7.489 7.230 7.270 636,618 -0.27(-3.58%)
Nov 10, 2010 7.170 7.570 7.000 7.540 4,631,126 +0.41(+5.75%)
Nov 09, 2010 7.560 7.580 7.040 7.130 1,065,272 -0.44(-5.81%)
Nov 08, 2010 7.580 7.690 7.480 7.570 415,792 -0.10(-1.30%)
Nov 05, 2010 7.760 7.820 7.610 7.670 246,701 -0.11(-1.41%)
Nov 04, 2010 7.560 7.860 7.560 7.780 760,906 +0.24(+3.18%)
Nov 03, 2010 7.560 7.680 7.350 7.540 826,836 -0.10(-1.31%)
Nov 02, 2010 8.180 8.270 7.640 7.640 901,276 -0.36(-4.50%)
Nov 01, 2010 8.220 8.350 7.940 8.000 468,178 -0.14(-1.72%)
Oct 29, 2010 8.210 8.500 8.120 8.140 486,827 -0.08(-0.97%)
Oct 28, 2010 8.410 8.410 8.030 8.220 397,315 -0.13(-1.56%)
Oct 27, 2010 8.430 8.560 8.180 8.350 309,892 -0.13(-1.53%)
Oct 25, 2010 8.590 8.640 8.380 8.480 195,130 +0.00(+0.00%)
Oct 22, 2010 8.390 8.600 8.210 8.480 260,943 +0.14(+1.68%)
Oct 21, 2010 8.600 8.690 8.070 8.340 543,233 -0.19(-2.23%)
Oct 20, 2010 7.920 8.650 7.750 8.530 704,152 +0.69(+8.80%)
Oct 19, 2010 8.100 8.375 7.750 7.840 710,617 -0.46(-5.54%)
Oct 18, 2010 8.040 8.370 8.040 8.300 586,358 +0.26(+3.23%)
Oct 15, 2010 7.590 8.230 7.556 8.040 1,267,883 +0.52(+6.91%)
Oct 14, 2010 7.400 7.550 7.300 7.520 343,213 +0.08(+1.08%)
Oct 13, 2010 7.440 7.580 7.350 7.440 277,655 +0.03(+0.40%)
Oct 12, 2010 7.500 7.600 7.290 7.410 366,034 -0.08(-1.07%)
Oct 11, 2010 7.250 7.620 7.130 7.490 619,553 +0.15(+2.04%)
Oct 08, 2010 6.750 7.500 6.750 7.340 2,015,380 +1.00(+15.77%)
Oct 07, 2010 6.200 6.370 6.140 6.340 249,737 +0.18(+2.92%)
Oct 06, 2010 6.300 6.329 6.130 6.160 222,704 -0.18(-2.84%)
Oct 05, 2010 6.060 6.560 5.950 6.340 567,533 +0.35(+5.84%)
Oct 04, 2010 5.930 6.070 5.795 5.990 271,801 +0.02(+0.34%)
Oct 01, 2010 6.100 6.230 5.800 5.970 431,424 -0.09(-1.49%)
Sep 30, 2010 6.350 6.410 6.010 6.060 380,423 -0.20(-3.19%)
Sep 29, 2010 6.340 6.380 6.150 6.260 189,344 -0.09(-1.42%)
Sep 28, 2010 6.230 6.350 6.110 6.350 222,380 +0.16(+2.58%)
Sep 27, 2010 6.340 6.370 6.100 6.190 183,458 -0.13(-2.06%)
Sep 24, 2010 6.280 6.400 6.090 6.320 272,270 +0.13(+2.10%)
Sep 23, 2010 5.920 6.602 5.868 6.190 578,850 +0.22(+3.69%)
Sep 22, 2010 6.010 6.130 5.920 5.970 183,974 -0.09(-1.49%)
Sep 21, 2010 6.010 6.190 6.000 6.060 321,164 +0.06(+1.00%)
Sep 20, 2010 5.740 6.020 5.740 6.000 417,829 +0.26(+4.53%)
Sep 17, 2010 5.960 5.960 5.710 5.740 468,810 -0.28(-4.65%)
Sep 15, 2010 5.790 6.120 5.650 6.020 942,415 -0.23(-3.68%)
Sep 14, 2010 6.070 6.400 5.910 6.250 817,343 +0.18(+2.97%)
Sep 13, 2010 5.780 6.110 5.750 6.070 455,307 +0.37(+6.49%)
Sep 10, 2010 5.700 5.740 5.550 5.700 184,836 +0.04(+0.71%)
Sep 09, 2010 5.750 5.750 5.500 5.660 214,471 +0.02(+0.35%)
Sep 08, 2010 5.570 5.670 5.520 5.640 183,225 +0.11(+1.99%)
Sep 07, 2010 5.690 5.700 5.480 5.530 407,091 -0.20(-3.49%)
Sep 03, 2010 5.740 5.740 5.620 5.730 266,613 +0.08(+1.42%)
Sep 02, 2010 5.710 5.721 5.530 5.650 302,203 -0.09(-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.