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 (%)
May 08, 2023 97.23 98.05 96.57 97.90 625,622 +0.50(+0.51%)
May 05, 2023 96.35 97.85 95.85 97.40 770,030 +1.56(+1.63%)
May 04, 2023 98.85 99.73 95.79 95.84 1,131,219 -2.78(-2.82%)
May 03, 2023 107.00 107.98 98.24 98.62 1,930,240 -4.83(-4.67%)
May 02, 2023 103.28 104.57 102.84 103.45 848,710 -0.57(-0.55%)
May 01, 2023 101.20 104.20 100.90 104.02 743,452 +2.98(+2.95%)
Apr 28, 2023 101.28 101.49 99.84 101.04 940,327 -0.86(-0.84%)
Apr 27, 2023 102.35 102.65 100.86 101.90 463,428 -0.82(-0.80%)
Apr 26, 2023 101.46 102.96 100.90 102.72 484,878 +0.35(+0.34%)
Apr 25, 2023 103.25 103.82 102.12 102.37 623,045 -1.19(-1.15%)
Apr 24, 2023 104.12 104.16 102.86 103.56 488,647 -0.61(-0.59%)
Apr 21, 2023 105.00 105.22 104.12 104.17 513,896 -0.39(-0.37%)
Apr 20, 2023 104.67 104.79 103.88 104.56 512,918 -0.31(-0.30%)
Apr 19, 2023 103.13 105.02 103.13 104.87 590,171 +1.15(+1.11%)
Apr 18, 2023 103.86 104.00 103.02 103.72 619,223 -0.40(-0.38%)
Apr 17, 2023 102.84 104.34 102.18 104.12 494,848 +1.34(+1.30%)
Apr 14, 2023 103.54 104.08 102.23 102.78 701,694 -1.05(-1.02%)
Apr 13, 2023 102.94 104.93 102.80 103.83 646,618 +0.88(+0.85%)
Apr 12, 2023 103.94 104.02 102.89 102.96 582,007 -0.26(-0.25%)
Apr 11, 2023 103.62 104.15 103.00 103.22 517,852 +0.00(+0.00%)
Apr 10, 2023 104.34 104.34 102.56 103.22 446,497 -1.55(-1.48%)
Apr 06, 2023 102.22 104.81 101.79 104.77 563,290 +2.56(+2.50%)
Apr 05, 2023 100.97 102.55 100.59 102.21 719,669 +1.83(+1.82%)
Apr 04, 2023 100.37 100.67 99.51 100.38 506,635 -0.48(-0.48%)
Apr 03, 2023 102.02 102.02 99.12 100.86 626,690 -0.36(-0.36%)
Mar 31, 2023 99.45 101.53 98.62 101.22 1,104,816 +2.01(+2.03%)
Mar 30, 2023 99.37 100.26 98.36 99.21 800,886 +2.11(+2.17%)
Mar 29, 2023 96.41 97.26 95.90 97.10 492,666 +0.69(+0.72%)
Mar 28, 2023 96.83 97.69 96.03 96.41 402,525 -0.64(-0.66%)
Mar 27, 2023 97.18 97.30 95.78 97.05 807,351 +0.00(+0.00%)
Mar 24, 2023 95.50 97.47 95.02 97.05 801,631 +1.36(+1.42%)
Mar 23, 2023 95.78 96.44 94.86 95.69 391,199 +0.54(+0.57%)
Mar 22, 2023 96.70 96.72 95.14 95.15 445,087 -1.29(-1.34%)
Mar 21, 2023 97.27 98.55 96.14 96.44 583,436 -0.77(-0.79%)
Mar 20, 2023 94.56 97.49 93.55 97.21 689,820 +2.96(+3.14%)
Mar 17, 2023 94.94 95.16 93.00 94.25 1,446,047 +0.00(+0.00%)
Mar 16, 2023 93.51 94.53 92.89 94.25 599,584 +0.14(+0.15%)
Mar 15, 2023 95.06 95.62 93.38 94.11 525,566 -1.37(-1.43%)
Mar 14, 2023 95.48 96.42 94.37 95.48 641,536 +1.04(+1.10%)
Mar 13, 2023 95.77 97.11 94.42 94.44 1,068,840 -1.37(-1.43%)
Mar 10, 2023 96.94 98.14 94.99 95.81 844,251 -1.23(-1.27%)
Mar 09, 2023 97.92 98.50 96.30 97.04 734,909 -0.82(-0.84%)
Mar 08, 2023 98.83 98.94 97.10 97.86 581,303 -0.47(-0.48%)
Mar 07, 2023 100.89 100.89 98.12 98.33 539,112 -2.40(-2.38%)
Mar 06, 2023 100.91 101.35 99.85 100.73 647,346 -0.45(-0.44%)
Mar 03, 2023 101.52 102.09 100.55 101.18 603,220 +1.02(+1.02%)
Mar 02, 2023 100.71 101.23 100.00 100.16 943,294 -1.09(-1.08%)
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.