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 (%)
Nov 29, 2019 118.42 118.42 116.54 116.61 339,600 -1.14(-0.97%)
Nov 27, 2019 115.50 118.22 115.39 117.75 1,131,400 +2.62(+2.28%)
Nov 26, 2019 115.07 115.38 113.00 115.13 5,426,481 +0.15(+0.13%)
Nov 25, 2019 115.00 116.86 114.65 114.98 967,691 +0.64(+0.56%)
Nov 22, 2019 114.22 114.61 113.34 114.34 544,600 +0.59(+0.52%)
Nov 21, 2019 113.00 114.34 111.18 113.75 698,187 +0.67(+0.59%)
Nov 20, 2019 112.18 114.87 112.01 113.08 1,341,034 +0.35(+0.31%)
Nov 19, 2019 114.53 115.79 112.32 112.73 1,032,025 -1.91(-1.67%)
Nov 18, 2019 113.30 116.06 113.16 114.64 1,096,414 +1.59(+1.41%)
Nov 15, 2019 109.58 113.12 109.50 113.05 660,600 +3.18(+2.89%)
Nov 14, 2019 110.15 111.38 108.27 109.87 840,658 -1.04(-0.94%)
Nov 13, 2019 111.55 111.92 108.51 110.91 799,797 -0.49(-0.44%)
Nov 12, 2019 110.82 113.12 110.51 111.40 916,750 +0.55(+0.50%)
Nov 11, 2019 109.86 112.37 108.99 110.85 1,005,098 +0.08(+0.07%)
Nov 08, 2019 104.03 111.08 103.28 110.77 1,585,900 +7.61(+7.38%)
Nov 07, 2019 102.98 104.59 102.79 103.16 644,623 +0.60(+0.59%)
Nov 06, 2019 102.15 103.86 100.50 102.56 826,915 +0.19(+0.19%)
Nov 05, 2019 103.98 107.27 99.67 102.37 1,260,693 -0.05(-0.05%)
Nov 04, 2019 104.30 104.30 101.10 102.42 943,580 -1.24(-1.20%)
Nov 01, 2019 99.79 103.92 99.45 103.66 918,300 +4.17(+4.19%)
Oct 31, 2019 97.29 99.68 96.10 99.49 1,025,891 +1.79(+1.83%)
Oct 30, 2019 98.69 98.73 96.65 97.70 911,849 -0.20(-0.20%)
Oct 29, 2019 98.14 99.14 97.72 97.90 426,196 -0.41(-0.42%)
Oct 28, 2019 99.04 99.10 97.64 98.31 511,977 -0.04(-0.04%)
Oct 25, 2019 98.00 99.27 97.51 98.35 281,400 +0.31(+0.32%)
Oct 24, 2019 97.89 98.89 97.23 98.04 286,752 +0.51(+0.52%)
Oct 23, 2019 98.17 99.26 96.16 97.53 402,429 -0.59(-0.60%)
Oct 22, 2019 97.96 99.66 97.60 98.12 519,987 +0.85(+0.87%)
Oct 21, 2019 96.80 97.70 94.41 97.27 574,523 +1.49(+1.56%)
Oct 18, 2019 98.38 100.41 93.60 95.78 1,037,200 -1.07(-1.10%)
Oct 17, 2019 94.42 97.80 93.60 96.85 1,508,351 +3.10(+3.31%)
Oct 16, 2019 92.89 93.98 92.42 93.75 436,929 +0.26(+0.28%)
Oct 15, 2019 91.43 94.30 91.42 93.49 469,819 +2.57(+2.83%)
Oct 14, 2019 90.15 92.28 89.50 90.92 485,283 +0.59(+0.65%)
Oct 11, 2019 88.95 91.93 88.83 90.33 526,100 +1.77(+2.00%)
Oct 10, 2019 86.72 88.67 86.14 88.56 528,859 +1.73(+1.99%)
Oct 09, 2019 87.30 88.05 86.43 86.83 319,571 +0.03(+0.03%)
Oct 08, 2019 86.88 88.26 84.68 86.80 606,837 -0.98(-1.12%)
Oct 07, 2019 89.73 90.17 87.24 87.78 602,036 -1.95(-2.17%)
Oct 04, 2019 90.52 91.75 89.13 89.73 431,300 -0.20(-0.22%)
Oct 03, 2019 88.55 90.82 88.00 89.93 528,190 +2.16(+2.46%)
Oct 02, 2019 88.56 89.24 86.00 87.77 545,178 -1.46(-1.64%)
Oct 01, 2019 90.47 92.49 88.87 89.23 674,659 -0.88(-0.98%)
Sep 30, 2019 90.70 91.08 88.95 90.11 754,316 -0.07(-0.08%)
Sep 27, 2019 90.66 92.50 88.63 90.18 840,000 -0.12(-0.13%)
Sep 26, 2019 95.71 96.77 90.09 90.30 896,111 -5.51(-5.75%)
Sep 25, 2019 96.69 97.14 94.74 95.81 889,680 -0.75(-0.78%)
Sep 24, 2019 100.80 101.74 96.38 96.56 647,217 -3.52(-3.52%)
Sep 23, 2019 100.80 101.94 100.01 100.08 784,447 -0.75(-0.74%)
Sep 20, 2019 102.08 102.50 100.49 100.83 802,300 -0.67(-0.66%)
Sep 19, 2019 101.27 102.36 100.89 101.50 575,364 +0.38(+0.38%)
Sep 18, 2019 101.49 102.23 100.35 101.12 779,193 -0.29(-0.29%)
Sep 17, 2019 98.25 101.80 98.06 101.41 875,896 +3.61(+3.69%)
Sep 16, 2019 95.83 99.90 95.83 97.80 520,182 +1.39(+1.44%)
Sep 13, 2019 93.59 97.64 93.39 96.41 853,300 +2.28(+2.42%)
Sep 12, 2019 95.73 96.19 92.90 94.13 566,175 -1.28(-1.34%)
Sep 11, 2019 95.21 97.72 94.19 95.41 508,527 +0.23(+0.24%)
Sep 10, 2019 100.00 100.02 92.44 95.18 1,004,792 -4.82(-4.82%)
Sep 09, 2019 99.41 100.51 98.23 100.00 929,312 +1.00(+1.01%)
Sep 06, 2019 97.94 99.54 96.61 99.00 740,100 +1.04(+1.06%)
Sep 05, 2019 97.86 98.48 96.64 97.96 620,313 +0.38(+0.39%)
Sep 04, 2019 99.06 99.74 96.57 97.58 895,714 -0.44(-0.45%)
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.