Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.80 50.00 48.84 49.58 306,808 -0.39(-0.78%)
Jul 28, 2005 49.80 50.08 49.20 49.97 287,121 +0.47(+0.95%)
Jul 27, 2005 49.86 50.25 49.23 49.50 540,570 -0.27(-0.54%)
Jul 26, 2005 51.49 51.66 49.65 49.77 728,483 -1.39(-2.72%)
Jul 25, 2005 49.90 51.80 49.70 51.16 759,785 -0.64(-1.24%)
Jul 22, 2005 52.20 52.32 50.17 51.80 829,158 -0.46(-0.88%)
Jul 21, 2005 49.89 52.90 49.74 52.26 1,070,067 +2.32(+4.65%)
Jul 20, 2005 48.95 50.04 48.18 49.94 652,465 +1.61(+3.33%)
Jul 19, 2005 49.24 49.63 48.13 48.33 805,721 -0.79(-1.61%)
Jul 18, 2005 48.94 50.60 47.82 49.12 859,834 +1.21(+2.53%)
Jul 15, 2005 47.04 48.19 46.98 47.91 563,077 +0.74(+1.57%)
Jul 14, 2005 45.67 47.30 45.22 47.17 367,317 +1.38(+3.01%)
Jul 13, 2005 46.01 46.29 45.42 45.79 309,372 -0.29(-0.63%)
Jul 12, 2005 46.08 46.57 45.50 46.08 331,428 +0.08(+0.17%)
Jul 11, 2005 45.68 46.10 45.10 46.00 507,936 +0.21(+0.46%)
Jul 08, 2005 42.90 47.10 42.77 45.79 1,194,184 +2.89(+6.74%)
Jul 07, 2005 42.38 43.11 41.67 42.90 354,296 +0.21(+0.49%)
Jul 06, 2005 42.86 43.11 42.29 42.69 403,487 -0.12(-0.28%)
Jul 05, 2005 42.27 42.88 41.20 42.81 418,800 +0.70(+1.66%)
Jul 01, 2005 42.14 42.52 41.68 42.11 286,500 +0.05(+0.12%)
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%)
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.