Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.33 -0.50 (-0.36%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 116.66 118.05 115.31 116.42 1,020,687 +2.10(+1.84%)
Aug 28, 2020 118.25 118.25 113.47 114.32 939,300 +0.15(+0.13%)
Aug 27, 2020 111.64 115.61 111.25 114.17 1,305,483 +2.38(+2.13%)
Aug 26, 2020 111.65 112.56 110.69 111.79 438,841 -0.72(-0.64%)
Aug 25, 2020 111.13 113.16 110.66 112.51 383,393 +1.02(+0.91%)
Aug 24, 2020 112.71 113.53 110.42 111.49 324,327 -1.62(-1.43%)
Aug 21, 2020 113.80 113.95 112.09 113.11 596,300 -0.38(-0.33%)
Aug 20, 2020 112.34 114.13 112.34 113.49 756,723 +0.36(+0.32%)
Aug 19, 2020 115.58 116.44 112.75 113.13 462,119 -1.81(-1.57%)
Aug 18, 2020 116.24 116.62 113.51 114.94 449,019 -1.73(-1.48%)
Aug 17, 2020 115.82 118.58 115.30 116.67 486,117 +2.28(+1.99%)
Aug 14, 2020 114.06 115.25 113.87 114.39 332,700 -0.35(-0.31%)
Aug 13, 2020 114.61 116.04 114.05 114.74 687,795 +0.54(+0.47%)
Aug 12, 2020 113.14 115.46 113.01 114.20 574,693 +1.19(+1.05%)
Aug 11, 2020 112.32 113.82 109.22 113.01 930,834 +0.45(+0.40%)
Aug 10, 2020 114.92 114.92 111.08 112.56 881,289 -2.55(-2.22%)
Aug 07, 2020 115.79 118.32 114.29 115.11 630,100 -0.91(-0.78%)
Aug 06, 2020 118.45 118.95 115.49 116.02 661,711 -2.91(-2.45%)
Aug 05, 2020 120.00 120.87 118.02 118.93 849,065 -1.23(-1.02%)
Aug 04, 2020 126.20 126.71 119.20 120.16 1,565,000 -2.85(-2.32%)
Aug 03, 2020 122.08 124.41 120.57 123.01 775,637 +2.65(+2.20%)
Jul 31, 2020 122.08 122.48 118.38 120.36 640,900 -1.36(-1.12%)
Jul 30, 2020 119.28 123.94 118.93 121.72 503,313 +0.88(+0.73%)
Jul 29, 2020 121.83 122.36 117.72 120.84 882,485 -0.81(-0.67%)
Jul 28, 2020 125.45 126.24 121.35 121.65 609,602 -4.35(-3.45%)
Jul 27, 2020 126.56 127.18 124.40 126.00 897,639 +0.80(+0.64%)
Jul 24, 2020 127.03 127.19 124.25 125.20 478,200 -2.95(-2.30%)
Jul 23, 2020 130.59 132.65 127.56 128.15 466,041 -2.27(-1.74%)
Jul 22, 2020 131.57 133.07 129.90 130.42 712,367 -1.11(-0.84%)
Jul 21, 2020 133.40 134.35 131.41 131.53 445,616 -2.41(-1.80%)
Jul 20, 2020 136.26 136.26 132.09 133.94 561,347 +3.42(+2.62%)
Jul 17, 2020 134.10 134.77 130.12 130.52 768,300 -2.85(-2.14%)
Jul 16, 2020 134.06 134.77 131.28 133.37 585,368 -1.78(-1.32%)
Jul 15, 2020 133.75 135.47 132.08 135.15 878,524 +4.03(+3.07%)
Jul 14, 2020 126.80 131.27 123.40 131.12 1,023,407 +5.04(+4.00%)
Jul 13, 2020 131.31 132.00 126.08 126.08 928,949 -3.61(-2.78%)
Jul 10, 2020 131.17 131.83 127.35 129.69 903,100 -1.87(-1.42%)
Jul 09, 2020 130.72 136.26 128.79 131.56 1,064,966 +1.45(+1.11%)
Jul 08, 2020 129.45 130.76 128.24 130.11 502,322 +2.15(+1.68%)
Jul 07, 2020 127.82 130.08 126.03 127.96 485,992 +0.30(+0.23%)
Jul 06, 2020 126.18 129.44 125.31 127.66 653,689 +2.29(+1.83%)
Jul 02, 2020 125.84 127.09 124.44 125.37 441,400 -0.47(-0.37%)
Jul 01, 2020 122.87 125.98 121.69 125.84 1,077,620 +3.84(+3.15%)
Jun 30, 2020 125.10 125.98 121.69 122.00 937,476 -3.50(-2.79%)
Jun 29, 2020 129.66 130.74 124.84 125.50 1,084,664 -4.86(-3.73%)
Jun 26, 2020 128.94 130.99 127.53 130.36 2,623,900 +1.89(+1.47%)
Jun 25, 2020 126.00 129.21 125.17 128.47 927,491 +3.11(+2.48%)
Jun 24, 2020 128.79 129.16 123.73 125.36 515,904 -2.31(-1.81%)
Jun 23, 2020 127.78 131.00 126.77 127.67 729,872 +0.26(+0.20%)
Jun 22, 2020 127.00 129.73 125.15 127.41 819,168 -1.42(-1.10%)
Jun 19, 2020 122.00 128.95 121.68 128.83 2,023,100 +7.80(+6.44%)
Jun 18, 2020 118.41 121.47 118.41 121.03 530,956 +1.76(+1.48%)
Jun 17, 2020 121.40 121.68 118.49 119.27 581,242 +0.38(+0.32%)
Jun 16, 2020 117.72 119.42 114.75 118.89 778,391 +3.56(+3.09%)
Jun 15, 2020 113.88 115.98 113.12 115.33 533,124 +0.51(+0.44%)
Jun 12, 2020 113.93 115.77 111.62 114.82 709,200 +1.66(+1.47%)
Jun 11, 2020 115.83 116.85 113.11 113.16 717,096 -5.18(-4.38%)
Jun 10, 2020 119.50 121.61 117.81 118.34 656,208 -0.48(-0.40%)
Jun 09, 2020 119.04 121.79 118.43 118.82 776,786 +0.31(+0.26%)
Jun 08, 2020 115.07 118.63 113.24 118.51 823,424 +2.65(+2.29%)
Jun 05, 2020 118.97 118.97 113.65 115.86 1,191,700 -4.25(-3.54%)
Jun 04, 2020 118.75 121.04 117.69 120.11 598,920 +1.08(+0.91%)
Jun 03, 2020 122.68 123.11 118.95 119.03 709,296 -4.34(-3.52%)
Jun 02, 2020 123.85 124.74 121.66 123.37 1,112,609 -0.03(-0.02%)
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.