Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

124.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.82 45.98 44.80 45.80 378,120 +0.82(+1.82%)
Aug 30, 2005 45.56 45.68 44.85 44.98 422,941 -0.68(-1.49%)
Aug 29, 2005 44.85 45.84 44.85 45.66 326,952 +0.60(+1.33%)
Aug 26, 2005 45.33 45.39 43.47 45.06 714,298 -0.18(-0.40%)
Aug 25, 2005 45.84 46.20 45.16 45.24 445,725 -0.77(-1.67%)
Aug 24, 2005 46.76 46.76 45.67 46.01 296,423 -0.59(-1.27%)
Aug 23, 2005 47.17 47.17 46.29 46.60 349,232 -0.32(-0.68%)
Aug 22, 2005 47.20 48.09 46.86 46.92 597,119 -0.19(-0.40%)
Aug 19, 2005 46.30 47.19 45.94 47.11 667,885 +0.92(+1.99%)
Aug 18, 2005 45.73 47.05 45.16 46.19 627,873 +0.45(+0.98%)
Aug 17, 2005 46.31 46.34 45.72 45.74 271,398 -0.34(-0.74%)
Aug 16, 2005 45.88 46.45 45.15 46.08 414,183 +0.07(+0.15%)
Aug 15, 2005 45.02 46.19 45.00 46.01 434,046 +0.90(+2.00%)
Aug 12, 2005 45.77 45.88 45.05 45.11 267,886 -0.86(-1.87%)
Aug 11, 2005 45.65 46.01 45.00 45.97 334,654 +0.53(+1.17%)
Aug 10, 2005 46.39 46.68 45.01 45.44 478,365 -0.74(-1.60%)
Aug 09, 2005 45.77 46.98 45.73 46.18 463,211 +0.32(+0.70%)
Aug 08, 2005 47.65 48.40 45.56 45.86 722,694 -1.44(-3.04%)
Aug 05, 2005 48.40 48.70 47.23 47.30 586,582 -0.98(-2.03%)
Aug 04, 2005 49.88 49.88 46.15 48.28 1,275,601 -1.89(-3.77%)
Aug 03, 2005 50.44 50.44 49.88 50.17 295,419 -0.27(-0.54%)
Aug 02, 2005 50.21 51.40 49.61 50.44 335,546 +0.04(+0.08%)
Aug 01, 2005 49.70 50.89 48.84 50.40 265,300 +0.82(+1.65%)
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%)
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.