Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

122.15 +3.18 (+2.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 37.78 38.34 35.65 35.68 454,099 -2.33(-6.13%)
Aug 29, 2002 37.50 38.42 36.80 38.01 509,584 +0.30(+0.80%)
Aug 28, 2002 38.39 38.39 36.89 37.71 612,120 -0.73(-1.90%)
Aug 27, 2002 39.94 40.19 38.26 38.44 412,605 -1.06(-2.68%)
Aug 26, 2002 40.75 40.79 37.05 39.50 750,500 -0.60(-1.50%)
Aug 23, 2002 41.95 42.65 40.10 40.10 700,049 -2.05(-4.86%)
Aug 22, 2002 40.09 42.44 39.42 42.15 778,900 +2.05(+5.11%)
Aug 21, 2002 38.06 40.10 38.02 40.10 638,812 +2.06(+5.42%)
Aug 20, 2002 38.99 39.18 38.02 38.04 593,417 -1.90(-4.76%)
Aug 16, 2002 40.30 40.89 39.03 39.94 457,176 -0.17(-0.42%)
Aug 15, 2002 40.75 41.82 39.13 40.11 712,963 -0.64(-1.57%)
Aug 14, 2002 38.53 40.75 36.70 40.75 568,600 +2.45(+6.40%)
Aug 13, 2002 39.92 40.35 37.83 38.30 651,449 -1.81(-4.51%)
Aug 12, 2002 38.80 40.20 38.05 40.11 439,263 +2.97(+8.00%)
Aug 07, 2002 36.88 38.46 36.13 37.14 737,500 +0.34(+0.92%)
Aug 06, 2002 34.25 36.82 34.24 36.80 488,600 +2.80(+8.24%)
Aug 05, 2002 36.15 37.10 34.00 34.00 630,497 -2.24(-6.18%)
Aug 02, 2002 36.64 36.86 35.31 36.24 638,340 -0.08(-0.22%)
Aug 01, 2002 36.18 37.00 35.38 36.32 448,900 -0.39(-1.06%)
Jul 31, 2002 33.99 37.70 33.95 36.71 1,240,800 +2.37(+6.90%)
Jul 30, 2002 34.56 36.00 33.77 34.34 1,111,900 -0.81(-2.30%)
Jul 29, 2002 33.48 35.20 33.15 35.15 810,400 +2.09(+6.32%)
Jul 26, 2002 36.85 36.85 31.71 33.06 2,142,754 -4.00(-10.79%)
Jul 25, 2002 35.10 37.63 34.12 37.06 1,787,733 +2.31(+6.65%)
Jul 24, 2002 31.05 34.75 29.89 34.75 1,114,700 +3.50(+11.20%)
Jul 23, 2002 31.75 32.00 30.77 31.25 1,284,552 -0.04(-0.13%)
Jul 22, 2002 30.92 31.90 29.41 31.29 1,063,941 +0.05(+0.16%)
Jul 19, 2002 32.99 32.99 30.76 31.24 769,800 -1.77(-5.36%)
Jul 17, 2002 31.11 33.28 31.00 33.01 833,500 +5.58(+20.34%)
Jul 12, 2002 26.14 28.99 25.90 27.43 775,900 +1.57(+6.07%)
Jul 11, 2002 25.14 25.99 24.04 25.86 430,800 +1.33(+5.42%)
Jul 10, 2002 27.51 27.61 24.50 24.53 529,500 -2.23(-8.33%)
Jul 09, 2002 27.00 27.00 26.76 26.76 366,300 -0.24(-0.89%)
Jul 08, 2002 26.70 27.00 26.70 27.00 482,900 +0.30(+1.12%)
Jul 05, 2002 26.03 27.74 25.70 26.70 113,800 +0.64(+2.44%)
Jul 04, 2002 26.15 26.25 24.10 26.06 586,600 +0.00(+0.00%)
Jul 03, 2002 26.15 26.25 24.10 26.06 586,600 +0.15(+0.59%)
Jul 02, 2002 26.64 26.64 25.20 25.91 563,900 -0.69(-2.59%)
Jul 01, 2002 28.64 28.90 26.30 26.60 504,400 -2.05(-7.16%)
Jun 28, 2002 28.30 29.75 27.87 28.65 496,000 +0.45(+1.60%)
Jun 27, 2002 27.46 28.24 27.11 28.20 256,900 +1.11(+4.09%)
Jun 26, 2002 26.01 27.50 25.20 27.09 579,700 +0.84(+3.20%)
Jun 25, 2002 27.25 28.36 26.22 26.25 407,300 -0.84(-3.10%)
Jun 21, 2002 27.70 28.54 26.91 27.09 439,700 +0.17(+0.63%)
Jun 20, 2002 27.60 28.35 26.76 26.92 566,200 -1.34(-4.74%)
Jun 19, 2002 29.36 30.30 27.75 28.26 571,800 -1.24(-4.20%)
Jun 18, 2002 28.45 30.50 27.78 29.50 966,000 +0.91(+3.18%)
Jun 17, 2002 27.00 29.26 26.92 28.59 703,700 +1.70(+6.32%)
Jun 14, 2002 25.40 27.60 25.02 26.89 771,400 +1.28(+5.00%)
Jun 12, 2002 24.75 25.86 23.25 25.61 705,500 +0.76(+3.06%)
Jun 11, 2002 28.04 28.04 24.60 24.85 1,345,800 -2.75(-9.96%)
Jun 10, 2002 27.10 28.73 27.03 27.60 426,800 +0.40(+1.47%)
Jun 07, 2002 27.29 27.59 26.34 27.20 658,200 -0.63(-2.26%)
Jun 06, 2002 29.84 29.97 27.44 27.83 512,300 -1.99(-6.68%)
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.