Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

126.81 +0.50 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 53.04 54.02 52.95 53.55 228,400 +0.72(+1.36%)
Aug 28, 2003 52.00 53.16 52.00 52.83 112,200 +0.75(+1.44%)
Aug 27, 2003 51.78 52.18 51.78 52.08 58,200 +0.18(+0.35%)
Aug 26, 2003 52.05 52.15 50.92 51.90 106,100 -0.16(-0.31%)
Aug 25, 2003 52.30 52.50 51.80 52.06 190,700 -0.30(-0.57%)
Aug 22, 2003 53.59 53.85 52.35 52.36 232,300 -0.79(-1.49%)
Aug 21, 2003 51.70 53.35 51.70 53.15 341,800 +1.65(+3.20%)
Aug 20, 2003 51.20 51.88 51.00 51.50 102,600 +0.10(+0.19%)
Aug 19, 2003 52.07 52.07 50.90 51.40 287,500 -0.38(-0.73%)
Aug 18, 2003 49.60 52.47 49.52 51.78 336,900 +2.26(+4.56%)
Aug 15, 2003 49.45 50.02 49.24 49.52 131,600 +0.27(+0.55%)
Aug 14, 2003 49.55 49.71 48.89 49.25 257,200 -0.27(-0.55%)
Aug 13, 2003 50.17 50.18 49.28 49.52 238,000 -0.72(-1.43%)
Aug 12, 2003 49.70 50.67 49.12 50.24 255,800 +0.72(+1.45%)
Aug 11, 2003 49.64 50.59 49.23 49.52 218,900 -0.34(-0.68%)
Aug 08, 2003 49.86 50.30 49.23 49.86 180,300 -0.18(-0.36%)
Aug 07, 2003 49.19 50.97 49.19 50.04 286,900 +0.82(+1.67%)
Aug 06, 2003 50.00 50.60 48.49 49.22 544,200 -0.76(-1.52%)
Aug 05, 2003 51.25 51.51 49.90 49.98 368,600 -1.32(-2.57%)
Aug 04, 2003 52.55 52.57 51.21 51.30 379,600 -1.09(-2.08%)
Aug 01, 2003 53.66 53.50 52.40 52.39 258,891 -1.27(-2.37%)
Jul 31, 2003 53.45 54.40 53.02 53.66 365,600 +0.66(+1.25%)
Jul 30, 2003 53.10 54.40 52.50 53.00 299,900 -0.36(-0.67%)
Jul 29, 2003 52.69 53.63 50.85 53.36 571,200 +0.68(+1.29%)
Jul 28, 2003 51.85 53.83 51.70 52.68 315,900 +0.98(+1.90%)
Jul 25, 2003 51.35 52.69 49.45 51.70 1,088,700 -0.23(-0.44%)
Jul 24, 2003 53.35 55.27 50.47 51.93 1,082,600 -1.37(-2.57%)
Jul 23, 2003 52.72 53.71 52.47 53.30 115,000 +0.82(+1.56%)
Jul 22, 2003 52.64 52.93 51.78 52.48 236,500 -0.18(-0.34%)
Jul 21, 2003 53.79 54.70 52.52 52.66 163,100 -1.04(-1.94%)
Jul 18, 2003 53.34 54.14 53.01 53.70 151,200 +0.38(+0.71%)
Jul 17, 2003 54.29 54.29 52.60 53.32 261,300 -1.10(-2.02%)
Jul 16, 2003 55.51 56.26 53.67 54.42 238,600 -1.07(-1.93%)
Jul 15, 2003 55.50 56.40 54.95 55.49 145,800 +0.01(+0.02%)
Jul 14, 2003 55.61 56.20 55.27 55.48 237,000 +0.37(+0.67%)
Jul 11, 2003 55.30 55.98 55.10 55.11 170,900 -0.14(-0.25%)
Jul 10, 2003 56.76 56.86 55.25 55.25 220,400 -1.56(-2.75%)
Jul 09, 2003 57.09 57.34 55.80 56.81 572,000 +0.21(+0.37%)
Jul 08, 2003 56.21 57.50 56.01 56.60 306,000 -0.19(-0.33%)
Jul 07, 2003 55.39 56.79 55.39 56.79 361,800 +1.59(+2.88%)
Jul 03, 2003 53.60 56.00 53.48 55.20 422,400 +1.74(+3.25%)
Jul 02, 2003 51.88 54.19 52.25 53.46 385,241 +1.60(+3.09%)
Jul 01, 2003 50.20 52.30 49.32 51.86 450,300 +1.91(+3.82%)
Jun 30, 2003 51.65 52.51 49.75 49.95 1,118,500 -1.30(-2.54%)
Jun 27, 2003 52.25 53.65 51.07 51.25 517,800 -0.99(-1.90%)
Jun 26, 2003 50.75 52.50 50.69 52.24 398,700 +1.67(+3.30%)
Jun 25, 2003 49.35 51.00 49.35 50.57 510,400 +1.27(+2.58%)
Jun 24, 2003 50.19 50.50 48.67 49.30 487,600 -0.49(-0.98%)
Jun 23, 2003 50.74 51.00 48.75 49.79 472,800 -0.97(-1.91%)
Jun 20, 2003 50.38 51.45 49.52 50.76 728,000 +0.73(+1.46%)
Jun 19, 2003 53.51 54.05 48.88 50.03 1,112,700 -3.93(-7.28%)
Jun 18, 2003 55.82 56.16 53.43 53.96 410,400 -1.87(-3.35%)
Jun 17, 2003 57.30 58.02 53.25 55.83 827,200 -1.81(-3.14%)
Jun 16, 2003 55.00 58.24 54.83 57.64 604,900 +2.58(+4.69%)
Jun 13, 2003 53.68 55.86 53.67 55.06 578,800 +1.56(+2.92%)
Jun 12, 2003 53.38 54.26 53.00 53.50 508,100 +0.25(+0.47%)
Jun 11, 2003 52.30 53.94 52.20 53.25 984,300 +1.10(+2.11%)
Jun 10, 2003 53.55 54.72 51.75 52.15 527,800 -1.21(-2.27%)
Jun 09, 2003 56.53 56.56 52.55 53.36 983,000 -3.48(-6.12%)
Jun 06, 2003 56.77 60.27 54.31 56.84 1,464,200 -0.17(-0.30%)
Jun 05, 2003 52.02 57.04 51.32 57.01 853,100 +5.15(+9.93%)
Jun 04, 2003 52.00 52.95 51.65 51.86 486,600 +0.02(+0.04%)
Jun 03, 2003 51.85 52.45 51.24 51.84 287,500 -0.03(-0.06%)
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.