Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

136.62 -1.21 (-0.88%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.85 15.27 14.73 14.84 553,333 -0.01(-0.10%)
Jun 27, 2014 14.71 14.95 14.57 14.85 831,757 -0.01(-0.07%)
Jun 26, 2014 14.82 14.95 14.36 14.86 477,992 +0.04(+0.27%)
Jun 25, 2014 14.82 14.99 14.56 14.82 602,876 -0.05(-0.34%)
Jun 24, 2014 14.95 15.17 14.81 14.87 462,728 -0.05(-0.34%)
Jun 23, 2014 15.19 15.32 14.80 14.92 425,154 -0.27(-1.78%)
Jun 20, 2014 15.21 15.35 14.97 15.19 851,073 +0.08(+0.53%)
Jun 19, 2014 15.27 15.27 14.87 15.11 186,223 -0.11(-0.72%)
Jun 18, 2014 15.01 15.25 14.71 15.22 262,358 +0.22(+1.47%)
Jun 17, 2014 15.01 15.23 14.81 15.00 336,590 +0.01(+0.07%)
Jun 16, 2014 14.92 15.21 14.69 14.99 220,413 +0.02(+0.13%)
Jun 13, 2014 15.26 15.34 14.70 14.97 362,016 -0.22(-1.45%)
Jun 12, 2014 15.39 15.52 15.00 15.19 411,473 -0.25(-1.62%)
Jun 11, 2014 15.35 15.63 15.23 15.44 404,882 -0.06(-0.39%)
Jun 10, 2014 15.35 15.55 15.13 15.50 356,340 +0.57(+3.82%)
Jun 06, 2014 14.92 15.25 14.73 14.93 341,808 +0.13(+0.88%)
Jun 05, 2014 14.16 15.08 13.99 14.80 810,047 +0.67(+4.74%)
Jun 04, 2014 13.87 14.18 13.80 14.13 278,639 +0.19(+1.36%)
Jun 03, 2014 13.84 14.12 13.70 13.94 394,846 +0.03(+0.22%)
Jun 02, 2014 13.99 14.07 13.64 13.91 524,188 +0.02(+0.14%)
May 30, 2014 13.72 14.24 13.60 13.89 560,930 +0.22(+1.61%)
May 29, 2014 13.34 13.69 13.33 13.67 393,469 +0.43(+3.25%)
May 28, 2014 13.39 13.58 13.22 13.24 242,374 -0.19(-1.41%)
May 27, 2014 13.20 13.43 13.07 13.43 363,163 +0.40(+3.07%)
May 23, 2014 13.00 13.03 13.03 13.03 339,600 -0.02(-0.15%)
May 22, 2014 12.94 13.20 12.80 13.05 370,787 +0.17(+1.32%)
May 21, 2014 13.05 13.24 12.72 12.88 410,692 -0.02(-0.16%)
May 20, 2014 13.27 13.38 12.69 12.90 695,625 -0.45(-3.33%)
May 19, 2014 13.05 13.39 13.01 13.35 854,160 +0.18(+1.33%)
May 16, 2014 13.40 13.56 12.84 13.17 741,563 -0.25(-1.86%)
May 15, 2014 13.73 13.88 13.20 13.42 528,067 -0.44(-3.17%)
May 14, 2014 13.94 14.19 13.69 13.86 422,635 -0.15(-1.07%)
May 13, 2014 14.22 14.70 13.97 14.01 368,368 -0.46(-3.18%)
May 12, 2014 13.92 14.62 13.92 14.47 503,426 +0.63(+4.55%)
May 09, 2014 13.05 13.87 13.00 13.84 730,397 +0.70(+5.33%)
May 08, 2014 13.25 13.99 12.80 13.14 575,972 -0.19(-1.43%)
May 07, 2014 13.30 13.37 12.85 13.33 618,886 -0.01(-0.07%)
May 06, 2014 13.53 13.83 13.32 13.34 549,502 -0.28(-2.06%)
May 05, 2014 12.96 13.70 12.80 13.62 466,025 +0.49(+3.73%)
May 02, 2014 13.36 13.71 13.03 13.13 444,755 -0.23(-1.72%)
May 01, 2014 14.07 14.27 12.95 13.36 1,115,410 -0.66(-4.71%)
Apr 30, 2014 13.75 14.08 13.26 14.02 495,752 +0.18(+1.30%)
Apr 29, 2014 13.39 14.04 13.25 13.84 377,235 +0.54(+4.06%)
Apr 28, 2014 13.37 13.79 12.77 13.30 666,548 +0.03(+0.23%)
Apr 25, 2014 13.71 14.01 12.96 13.27 731,289 -0.52(-3.77%)
Apr 24, 2014 13.89 14.20 13.04 13.79 454,178 +0.01(+0.07%)
Apr 23, 2014 14.70 14.89 13.73 13.78 652,101 -1.02(-6.89%)
Apr 22, 2014 14.25 15.14 14.19 14.80 846,534 +0.63(+4.45%)
Apr 21, 2014 13.54 14.19 13.28 14.17 462,988 +0.72(+5.35%)
Apr 17, 2014 13.75 13.45 13.45 13.45 485,600 -0.39(-2.82%)
Apr 16, 2014 13.37 13.89 13.29 13.84 838,797 +0.60(+4.53%)
Apr 15, 2014 13.08 13.35 12.17 13.24 814,921 +0.21(+1.61%)
Apr 14, 2014 13.26 13.49 12.62 13.03 619,526 -0.05(-0.38%)
Apr 11, 2014 13.34 13.93 12.90 13.08 1,004,466 -0.49(-3.61%)
Apr 10, 2014 14.32 14.47 13.29 13.57 1,049,094 -0.96(-6.61%)
Apr 09, 2014 14.07 14.61 14.01 14.53 725,835 +0.47(+3.34%)
Apr 08, 2014 13.91 14.32 13.62 14.06 885,285 +0.16(+1.15%)
Apr 07, 2014 14.25 14.73 13.63 13.90 1,143,068 -0.39(-2.73%)
Apr 04, 2014 14.95 15.07 14.06 14.29 1,459,879 -0.49(-3.32%)
Apr 03, 2014 15.41 15.98 14.50 14.78 1,348,358 -0.63(-4.09%)
Apr 02, 2014 16.08 16.34 15.25 15.41 1,264,785 -0.58(-3.63%)
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.