Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

105.63 +0.75 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.93 42.65 41.93 42.06 272,457 +0.14(+0.33%)
Jun 29, 2005 41.67 42.39 41.67 41.92 353,966 +0.30(+0.72%)
Jun 28, 2005 41.89 42.04 41.09 41.62 388,958 -0.02(-0.05%)
Jun 27, 2005 42.37 42.37 41.49 41.64 302,687 -0.60(-1.42%)
Jun 24, 2005 42.51 42.66 41.66 42.24 2,107,762 -0.51(-1.19%)
Jun 23, 2005 43.76 43.76 42.55 42.75 418,475 -0.90(-2.06%)
Jun 22, 2005 43.33 44.09 43.26 43.65 342,498 +0.44(+1.02%)
Jun 21, 2005 42.44 43.22 42.17 43.21 515,692 +0.81(+1.91%)
Jun 20, 2005 42.67 43.61 41.98 42.40 385,651 -0.24(-0.56%)
Jun 17, 2005 42.82 42.82 41.75 42.64 517,793 -0.19(-0.44%)
Jun 16, 2005 39.85 43.43 39.80 42.83 1,963,634 +3.28(+8.29%)
Jun 15, 2005 39.48 39.96 39.30 39.55 440,189 +0.29(+0.74%)
Jun 14, 2005 39.00 39.40 38.33 39.26 566,094 +0.28(+0.72%)
Jun 13, 2005 38.17 39.04 38.10 38.98 527,989 +0.86(+2.26%)
Jun 10, 2005 37.02 38.40 37.01 38.12 507,904 +0.71(+1.90%)
Jun 09, 2005 36.42 37.41 36.32 37.41 435,876 +1.16(+3.20%)
Jun 08, 2005 36.07 36.31 35.76 36.25 333,015 +0.25(+0.69%)
Jun 07, 2005 36.70 37.11 35.93 36.00 551,413 -0.61(-1.67%)
Jun 06, 2005 37.20 37.47 36.22 36.61 348,235 -0.51(-1.37%)
Jun 03, 2005 37.63 37.75 35.70 37.12 647,390 -0.31(-0.83%)
Jun 02, 2005 36.87 37.72 36.83 37.43 453,508 +0.51(+1.38%)
Jun 01, 2005 37.97 38.02 36.87 36.92 610,361 -0.76(-2.02%)
May 31, 2005 38.50 38.86 37.61 37.68 515,851 -0.88(-2.28%)
May 27, 2005 37.46 38.67 37.22 38.56 478,305 +1.31(+3.52%)
May 26, 2005 37.57 37.69 36.88 37.25 315,601 -0.12(-0.32%)
May 25, 2005 38.21 38.21 36.81 37.37 346,878 -0.75(-1.97%)
May 24, 2005 37.20 38.68 37.20 38.12 418,700 +0.81(+2.17%)
May 23, 2005 36.52 37.54 36.52 37.31 549,244 +0.80(+2.19%)
May 20, 2005 36.50 36.97 35.54 36.51 312,377 +0.06(+0.16%)
May 19, 2005 36.97 37.00 36.21 36.45 293,620 -0.53(-1.43%)
May 18, 2005 37.21 37.21 36.53 36.98 405,700 -0.11(-0.30%)
May 17, 2005 37.50 37.62 36.71 37.09 296,479 -0.48(-1.28%)
May 16, 2005 38.20 38.50 37.50 37.57 379,100 -0.47(-1.24%)
May 13, 2005 38.90 39.32 37.91 38.04 691,242 -0.69(-1.78%)
May 12, 2005 38.46 39.31 38.30 38.73 467,841 +0.38(+0.99%)
May 11, 2005 38.01 38.58 37.63 38.35 569,409 +0.34(+0.89%)
May 10, 2005 36.35 38.01 36.18 38.01 471,220 +1.43(+3.91%)
May 09, 2005 36.15 36.89 36.05 36.58 357,921 +0.50(+1.39%)
May 06, 2005 35.91 36.44 35.91 36.08 424,524 +0.05(+0.14%)
May 05, 2005 36.12 36.46 35.44 36.03 409,112 -0.01(-0.03%)
May 04, 2005 34.65 36.32 34.44 36.04 856,195 +1.48(+4.28%)
May 03, 2005 34.05 35.12 33.95 34.56 406,352 +0.54(+1.59%)
May 02, 2005 34.83 35.10 33.86 34.02 476,365 -0.94(-2.69%)
Apr 29, 2005 34.60 34.96 34.21 34.96 399,976 +0.41(+1.19%)
Apr 28, 2005 35.86 35.86 34.53 34.55 346,002 -1.30(-3.63%)
Apr 27, 2005 36.39 36.41 35.35 35.85 379,767 -0.45(-1.24%)
Apr 26, 2005 36.50 37.10 36.25 36.30 349,114 -0.38(-1.04%)
Apr 25, 2005 37.24 37.42 36.53 36.68 235,260 -0.41(-1.11%)
Apr 22, 2005 37.10 37.50 36.82 37.09 678,110 +0.09(+0.24%)
Apr 21, 2005 36.45 37.34 36.08 37.00 518,391 +0.71(+1.96%)
Apr 20, 2005 36.60 36.85 36.19 36.29 505,636 -0.32(-0.87%)
Apr 19, 2005 36.25 36.73 36.00 36.61 566,160 +0.43(+1.19%)
Apr 18, 2005 36.90 36.90 35.87 36.18 718,943 -1.03(-2.77%)
Apr 15, 2005 37.71 37.83 36.75 37.21 476,265 -0.34(-0.91%)
Apr 14, 2005 38.51 38.67 37.55 37.55 337,371 -0.75(-1.96%)
Apr 13, 2005 37.53 38.73 37.30 38.30 771,436 +0.46(+1.22%)
Apr 12, 2005 37.54 37.87 36.80 37.84 379,062 +0.16(+0.42%)
Apr 11, 2005 38.74 39.47 37.56 37.68 509,137 -0.96(-2.48%)
Apr 08, 2005 38.43 38.89 38.43 38.64 502,248 +0.07(+0.18%)
Apr 07, 2005 38.91 39.02 38.25 38.57 429,718 -0.24(-0.62%)
Apr 06, 2005 37.80 39.80 37.79 38.81 883,390 +1.10(+2.92%)
Apr 05, 2005 37.09 37.92 36.54 37.71 551,385 +0.94(+2.56%)
Apr 04, 2005 37.74 37.74 36.34 36.77 422,270 -0.79(-2.10%)
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.