Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

108.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 104.28 105.85 104.21 104.63 866,228 +1.33(+1.29%)
Aug 30, 2022 104.16 104.85 102.34 103.30 811,418 -2.02(-1.92%)
Aug 29, 2022 104.52 106.48 104.28 105.32 502,283 +0.45(+0.43%)
Aug 26, 2022 103.89 105.90 103.40 104.87 495,280 +0.57(+0.55%)
Aug 25, 2022 107.36 107.36 103.77 104.30 608,309 -2.29(-2.15%)
Aug 24, 2022 106.19 107.89 105.72 106.59 617,624 +0.97(+0.92%)
Aug 23, 2022 106.36 106.89 104.54 105.62 411,827 -0.59(-0.56%)
Aug 22, 2022 106.71 107.67 105.12 106.21 445,419 -0.79(-0.74%)
Aug 19, 2022 106.89 107.44 105.89 107.00 535,752 +0.24(+0.22%)
Aug 18, 2022 105.44 107.08 104.07 106.76 625,234 +1.82(+1.73%)
Aug 17, 2022 106.03 106.47 104.56 104.94 503,913 -1.17(-1.10%)
Aug 16, 2022 107.41 108.62 104.31 106.11 811,632 -1.28(-1.19%)
Aug 15, 2022 105.31 107.50 104.75 107.39 739,381 +1.76(+1.67%)
Aug 12, 2022 105.19 106.96 105.19 105.63 1,589,667 +0.75(+0.72%)
Aug 11, 2022 106.59 107.31 104.83 104.88 749,581 -1.91(-1.79%)
Aug 10, 2022 108.00 108.89 105.52 106.79 880,709 -0.87(-0.81%)
Aug 09, 2022 104.50 109.26 103.09 107.66 1,714,187 +3.07(+2.94%)
Aug 08, 2022 103.98 105.98 102.93 104.59 1,492,743 +0.55(+0.53%)
Aug 05, 2022 95.35 105.71 92.00 104.04 2,157,445 +8.11(+8.45%)
Aug 04, 2022 94.21 96.63 94.21 95.93 583,344 +1.87(+1.99%)
Aug 03, 2022 93.49 95.27 93.20 94.06 624,776 +1.38(+1.49%)
Aug 02, 2022 92.00 93.06 91.99 92.68 457,394 +0.65(+0.71%)
Aug 01, 2022 93.98 94.56 91.75 92.03 548,253 -2.10(-2.23%)
Jul 29, 2022 93.83 94.28 92.08 94.13 737,014 +0.23(+0.24%)
Jul 28, 2022 95.87 95.87 91.53 93.90 537,919 -1.65(-1.73%)
Jul 27, 2022 94.47 95.81 93.75 95.55 373,300 +0.95(+1.00%)
Jul 26, 2022 95.90 96.23 94.14 94.60 444,270 -0.65(-0.68%)
Jul 25, 2022 95.53 96.02 94.05 95.25 441,197 -0.04(-0.04%)
Jul 22, 2022 97.65 98.74 94.86 95.29 606,137 -2.31(-2.37%)
Jul 21, 2022 97.47 97.97 96.81 97.60 350,073 +0.31(+0.32%)
Jul 20, 2022 96.81 99.41 96.14 97.29 716,900 +0.88(+0.91%)
Jul 19, 2022 94.82 96.46 94.52 96.41 389,457 +2.51(+2.67%)
Jul 18, 2022 94.99 96.31 93.48 93.90 439,480 -1.27(-1.33%)
Jul 15, 2022 94.37 95.68 94.05 95.17 685,960 +0.93(+0.99%)
Jul 14, 2022 94.47 94.53 92.12 94.24 570,791 -0.61(-0.64%)
Jul 13, 2022 94.31 96.19 94.20 94.85 625,003 -0.45(-0.47%)
Jul 12, 2022 95.69 96.94 94.84 95.30 663,733 -0.59(-0.62%)
Jul 11, 2022 95.85 97.58 94.66 95.89 529,287 +0.32(+0.33%)
Jul 08, 2022 96.10 97.25 95.20 95.57 481,951 -0.89(-0.92%)
Jul 07, 2022 94.83 96.66 94.68 96.46 960,209 +1.26(+1.32%)
Jul 06, 2022 97.61 98.95 94.95 95.20 1,223,619 -3.10(-3.15%)
Jul 05, 2022 98.86 99.73 97.68 98.30 846,428 -0.95(-0.96%)
Jul 01, 2022 97.50 99.39 97.50 99.25 655,901 +1.77(+1.82%)
Jun 30, 2022 97.30 99.03 96.43 97.48 711,919 -0.98(-1.00%)
Jun 29, 2022 96.92 98.98 96.00 98.46 449,036 +1.53(+1.58%)
Jun 28, 2022 99.71 99.95 96.41 96.93 625,013 -3.00(-3.00%)
Jun 27, 2022 98.09 100.00 97.58 99.93 670,903 +1.69(+1.72%)
Jun 24, 2022 98.40 99.05 95.81 98.24 844,826 +0.84(+0.86%)
Jun 23, 2022 94.31 97.82 94.31 97.40 475,361 +3.19(+3.39%)
Jun 22, 2022 92.47 95.25 91.86 94.21 700,702 +0.84(+0.90%)
Jun 21, 2022 93.88 95.32 93.21 93.37 552,780 +0.09(+0.10%)
Jun 17, 2022 89.87 93.99 89.65 93.28 1,364,308 +4.35(+4.89%)
Jun 16, 2022 92.08 92.13 88.38 88.93 1,120,649 -4.22(-4.53%)
Jun 15, 2022 91.28 93.38 90.48 93.15 1,018,418 +1.93(+2.12%)
Jun 14, 2022 91.62 92.03 90.06 91.22 453,053 -0.22(-0.24%)
Jun 13, 2022 92.53 93.12 90.80 91.44 445,595 -2.87(-3.04%)
Jun 10, 2022 96.13 96.20 94.14 94.31 727,668 -2.99(-3.07%)
Jun 09, 2022 98.58 98.74 97.25 97.30 829,160 -0.56(-0.57%)
Jun 08, 2022 95.19 97.90 95.19 97.86 885,648 +2.39(+2.50%)
Jun 07, 2022 94.11 95.94 93.55 95.47 857,815 +1.31(+1.39%)
Jun 06, 2022 97.00 97.18 93.96 94.16 1,063,262 -1.38(-1.44%)
Jun 03, 2022 93.88 96.74 93.88 95.54 682,461 +1.12(+1.19%)
Jun 02, 2022 92.17 94.49 91.29 94.42 495,087 +1.67(+1.80%)
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.