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 (%)
Apr 30, 2010 3.220 3.270 3.070 3.210 429,301 -0.01(-0.31%)
Apr 29, 2010 3.250 3.350 3.160 3.220 272,374 -0.04(-1.23%)
Apr 28, 2010 3.190 3.290 3.130 3.260 264,330 +0.08(+2.52%)
Apr 27, 2010 3.350 3.380 3.120 3.180 389,132 -0.20(-5.92%)
Apr 26, 2010 3.390 3.420 3.330 3.380 180,247 +0.00(+0.00%)
Apr 23, 2010 3.390 3.400 3.300 3.380 270,224 +0.00(+0.00%)
Apr 22, 2010 3.210 3.510 3.150 3.380 394,373 +0.12(+3.68%)
Apr 21, 2010 3.240 3.280 3.120 3.260 223,427 +0.01(+0.31%)
Apr 20, 2010 3.170 3.340 3.150 3.250 248,114 +0.10(+3.17%)
Apr 19, 2010 3.090 3.180 3.050 3.150 285,581 +0.04(+1.29%)
Apr 16, 2010 3.100 3.240 2.990 3.110 517,361 -0.09(-2.81%)
Apr 15, 2010 3.100 3.200 2.990 3.200 415,037 +0.10(+3.23%)
Apr 14, 2010 2.800 3.100 2.800 3.100 522,245 +0.31(+11.11%)
Apr 13, 2010 2.780 2.820 2.730 2.790 136,762 +0.00(+0.00%)
Apr 12, 2010 2.740 2.850 2.740 2.790 454,542 +0.06(+2.20%)
Apr 09, 2010 2.790 2.890 2.700 2.730 343,420 -0.08(-2.85%)
Apr 08, 2010 2.570 2.835 2.540 2.810 236,926 +0.22(+8.49%)
Apr 07, 2010 2.540 2.590 2.480 2.590 594,800 +0.04(+1.57%)
Apr 06, 2010 2.630 2.630 2.500 2.550 255,529 +0.00(+0.00%)
Apr 05, 2010 2.490 2.600 2.470 2.550 275,296 +0.08(+3.24%)
Apr 01, 2010 2.560 2.470 2.470 2.470 265,400 -0.08(-3.14%)
Mar 31, 2010 2.700 2.730 2.530 2.550 958,505 -0.17(-6.25%)
Mar 30, 2010 2.700 2.790 2.660 2.720 509,074 +0.02(+0.74%)
Mar 29, 2010 2.700 2.710 2.580 2.700 423,328 +0.00(+0.00%)
Mar 26, 2010 2.690 2.730 2.660 2.700 278,889 +0.03(+1.12%)
Mar 25, 2010 2.750 2.800 2.650 2.670 862,987 -0.07(-2.55%)
Mar 24, 2010 2.690 2.770 2.690 2.740 372,297 +0.04(+1.48%)
Mar 23, 2010 2.730 2.750 2.650 2.700 264,153 -0.03(-1.19%)
Mar 22, 2010 2.690 2.800 2.670 2.732 315,411 +0.01(+0.46%)
Mar 19, 2010 2.700 2.730 2.620 2.720 436,424 +0.03(+1.12%)
Mar 18, 2010 2.600 2.720 2.550 2.690 322,845 +0.11(+4.26%)
Mar 17, 2010 2.480 2.600 2.410 2.580 447,673 +0.12(+4.88%)
Mar 16, 2010 2.430 2.470 2.390 2.460 124,411 +0.05(+2.07%)
Mar 15, 2010 2.400 2.500 2.360 2.410 255,197 -0.09(-3.60%)
Mar 12, 2010 2.410 2.530 2.410 2.500 328,152 +0.02(+0.81%)
Mar 11, 2010 2.360 2.480 2.300 2.480 460,127 +0.10(+4.20%)
Mar 10, 2010 2.350 2.450 2.350 2.380 331,480 +0.02(+0.85%)
Mar 09, 2010 2.340 2.390 2.310 2.360 285,588 +0.02(+0.85%)
Mar 08, 2010 2.300 2.380 2.270 2.340 581,212 +0.04(+1.74%)
Mar 05, 2010 2.240 2.350 2.130 2.300 3,772,458 -0.30(-11.54%)
Mar 04, 2010 2.640 2.650 2.520 2.600 147,573 -0.03(-1.14%)
Mar 03, 2010 2.570 2.744 2.510 2.630 232,910 +0.07(+2.73%)
Mar 02, 2010 2.600 2.600 2.510 2.560 53,151 +0.01(+0.39%)
Mar 01, 2010 2.640 2.750 2.470 2.550 232,460 -0.07(-2.67%)
Feb 26, 2010 2.650 2.750 2.610 2.620 120,833 +0.02(+0.77%)
Feb 25, 2010 2.700 2.700 2.550 2.600 177,167 -0.15(-5.45%)
Feb 24, 2010 2.720 2.850 2.610 2.750 162,963 +0.05(+1.85%)
Feb 23, 2010 2.710 2.740 2.570 2.700 144,512 -0.02(-0.74%)
Feb 22, 2010 2.760 2.760 2.630 2.720 158,249 -0.01(-0.37%)
Feb 19, 2010 2.640 2.780 2.630 2.730 108,910 +0.09(+3.41%)
Feb 18, 2010 2.690 2.690 2.470 2.640 147,955 -0.06(-2.22%)
Feb 17, 2010 2.690 2.760 2.430 2.700 184,520 +0.03(+1.12%)
Feb 16, 2010 2.550 2.770 2.490 2.670 221,030 +0.14(+5.53%)
Feb 12, 2010 2.500 2.530 2.530 2.530 113,200 -0.01(-0.39%)
Feb 11, 2010 2.440 2.540 2.370 2.540 92,513 +0.08(+3.25%)
Feb 10, 2010 2.370 2.460 2.340 2.460 114,719 +0.09(+3.80%)
Feb 09, 2010 2.400 2.410 2.340 2.370 68,616 +0.01(+0.42%)
Feb 08, 2010 2.180 2.410 2.180 2.360 136,643 +0.18(+8.26%)
Feb 05, 2010 2.190 2.240 2.120 2.180 97,063 +0.01(+0.46%)
Feb 04, 2010 2.340 2.420 2.150 2.170 180,576 -0.17(-7.26%)
Feb 03, 2010 2.330 2.410 2.320 2.340 219,923 -0.01(-0.43%)
Feb 02, 2010 2.440 2.480 2.300 2.350 186,667 -0.05(-2.08%)
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.