Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.04 13.04 12.42 12.61 933,702 -0.34(-2.63%)
Feb 27, 2007 12.89 13.07 12.50 12.95 1,225,544 -0.08(-0.61%)
Feb 26, 2007 13.04 13.09 12.96 13.03 482,507 +0.02(+0.15%)
Feb 23, 2007 13.05 13.20 12.99 13.01 463,712 -0.10(-0.76%)
Feb 22, 2007 13.41 13.48 13.04 13.11 614,389 -0.26(-1.94%)
Feb 21, 2007 13.42 13.57 13.19 13.37 443,316 -0.07(-0.52%)
Feb 20, 2007 13.17 13.46 13.03 13.44 446,952 +0.18(+1.36%)
Feb 16, 2007 13.42 13.42 13.06 13.26 525,671 -0.15(-1.12%)
Feb 15, 2007 13.26 13.59 13.17 13.41 735,800 +0.16(+1.21%)
Feb 14, 2007 13.05 13.26 13.01 13.25 479,174 +0.27(+2.08%)
Feb 13, 2007 13.02 13.13 12.95 12.98 645,681 +0.03(+0.23%)
Feb 12, 2007 13.08 13.14 12.88 12.95 591,995 -0.08(-0.61%)
Feb 09, 2007 13.35 13.36 12.95 13.03 842,987 -0.26(-1.96%)
Feb 08, 2007 13.56 13.86 13.27 13.29 1,381,546 -0.22(-1.63%)
Feb 07, 2007 13.42 13.52 13.15 13.51 583,015 +0.19(+1.43%)
Feb 06, 2007 13.04 13.35 12.92 13.32 915,583 +0.28(+2.15%)
Feb 05, 2007 13.35 13.37 12.90 13.04 1,354,773 -0.23(-1.73%)
Feb 02, 2007 14.50 14.50 13.21 13.27 2,238,420 -1.18(-8.17%)
Feb 01, 2007 14.00 14.88 14.00 14.45 2,244,104 +0.47(+3.36%)
Jan 31, 2007 14.09 14.15 13.91 13.98 590,298 -0.04(-0.29%)
Jan 30, 2007 14.00 14.05 13.90 14.02 689,951 +0.07(+0.50%)
Jan 29, 2007 14.05 14.10 13.76 13.95 1,365,036 +0.20(+1.45%)
Jan 26, 2007 14.08 14.08 13.39 13.75 1,122,535 -0.27(-1.93%)
Jan 25, 2007 14.32 14.35 13.83 14.02 1,042,702 -0.22(-1.54%)
Jan 24, 2007 13.85 14.47 13.62 14.24 1,975,093 +0.36(+2.59%)
Jan 23, 2007 13.65 14.00 13.13 13.88 3,325,695 +0.93(+7.18%)
Jan 22, 2007 13.20 13.22 12.72 12.95 1,600,623 -0.15(-1.15%)
Jan 19, 2007 12.58 13.38 12.55 13.10 2,059,036 +0.40(+3.15%)
Jan 18, 2007 12.77 12.78 12.25 12.70 1,715,416 +0.07(+0.55%)
Jan 17, 2007 12.29 12.85 11.90 12.63 2,912,581 +0.89(+7.58%)
Jan 16, 2007 11.53 11.98 11.53 11.74 993,498 +0.20(+1.73%)
Jan 12, 2007 11.49 11.66 11.20 11.54 1,346,394 +0.10(+0.87%)
Jan 11, 2007 10.76 11.45 10.67 11.44 1,612,687 +0.74(+6.92%)
Jan 10, 2007 10.38 10.91 10.35 10.70 1,954,086 +0.25(+2.39%)
Jan 09, 2007 10.36 10.50 10.03 10.45 1,325,368 +0.12(+1.16%)
Jan 08, 2007 10.73 11.11 10.27 10.33 1,192,997 -0.33(-3.10%)
Jan 05, 2007 10.52 10.69 10.14 10.66 1,581,761 +0.43(+4.20%)
Jan 04, 2007 10.19 10.50 10.06 10.23 947,596 -0.04(-0.39%)
Jan 03, 2007 10.42 10.58 10.03 10.27 1,071,636 -0.15(-1.44%)
Dec 29, 2006 10.48 10.62 10.36 10.42 910,409 +0.02(+0.19%)
Dec 28, 2006 10.58 10.96 10.39 10.40 1,661,247 -0.16(-1.52%)
Dec 27, 2006 10.25 10.57 10.24 10.56 909,975 +0.42(+4.14%)
Dec 26, 2006 9.800 10.62 9.770 10.14 1,316,059 +0.35(+3.58%)
Dec 22, 2006 9.600 9.870 9.370 9.790 684,546 +0.15(+1.56%)
Dec 21, 2006 9.660 9.930 9.410 9.640 1,061,945 -0.04(-0.41%)
Dec 20, 2006 9.510 9.990 9.450 9.680 1,067,588 +0.43(+4.65%)
Dec 19, 2006 9.090 9.430 9.090 9.250 757,349 +0.07(+0.76%)
Dec 18, 2006 9.100 9.200 9.070 9.180 700,552 +0.02(+0.22%)
Dec 15, 2006 9.180 9.260 9.110 9.160 690,359 -0.04(-0.43%)
Dec 14, 2006 9.130 9.300 9.110 9.200 630,648 +0.12(+1.32%)
Dec 13, 2006 9.190 9.220 9.000 9.080 574,224 -0.02(-0.22%)
Dec 12, 2006 9.390 9.490 9.080 9.100 811,619 -0.29(-3.09%)
Dec 11, 2006 9.180 9.450 9.050 9.390 571,831 +0.11(+1.19%)
Dec 08, 2006 9.440 9.470 9.200 9.280 687,416 -0.20(-2.11%)
Dec 07, 2006 9.300 9.940 9.230 9.480 1,743,880 +0.26(+2.82%)
Dec 06, 2006 9.070 9.220 8.940 9.220 664,820 +0.19(+2.10%)
Dec 05, 2006 9.300 9.360 8.910 9.030 890,797 -0.20(-2.17%)
Dec 04, 2006 8.970 9.370 8.970 9.230 704,487 +0.14(+1.54%)
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.