Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.80 -0.03 (-0.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 115.19 115.49 112.26 112.50 742,649 -2.66(-2.31%)
Sep 28, 2023 115.15 115.39 113.69 115.16 490,486 -0.30(-0.26%)
Sep 27, 2023 115.36 115.97 114.81 115.46 542,266 +0.80(+0.70%)
Sep 26, 2023 113.68 115.35 113.45 114.66 455,124 +0.98(+0.86%)
Sep 25, 2023 113.59 114.11 113.50 113.68 427,899 -0.06(-0.05%)
Sep 22, 2023 113.17 114.86 113.01 113.74 477,172 +0.63(+0.56%)
Sep 21, 2023 115.21 115.21 113.01 113.11 503,188 -1.27(-1.11%)
Sep 20, 2023 114.69 115.55 114.28 114.38 400,977 -0.42(-0.37%)
Sep 19, 2023 112.20 115.02 112.00 114.80 727,470 +2.83(+2.53%)
Sep 18, 2023 113.03 113.08 111.90 111.97 493,611 -0.48(-0.43%)
Sep 15, 2023 113.74 114.24 111.80 112.45 1,451,844 -1.33(-1.17%)
Sep 14, 2023 115.30 115.67 113.28 113.78 576,896 -0.52(-0.45%)
Sep 13, 2023 117.49 117.76 114.19 114.30 709,173 -2.80(-2.39%)
Sep 12, 2023 115.64 119.29 113.47 117.10 2,377,372 +7.46(+6.80%)
Sep 11, 2023 108.60 109.76 108.23 109.64 513,851 +0.37(+0.34%)
Sep 08, 2023 108.93 109.95 108.13 109.27 520,557 +0.79(+0.73%)
Sep 07, 2023 110.66 110.92 108.24 108.48 589,540 -1.69(-1.53%)
Sep 06, 2023 110.00 110.73 108.64 110.17 510,996 +0.24(+0.22%)
Sep 05, 2023 110.47 111.54 109.36 109.93 988,481 -0.70(-0.63%)
Sep 01, 2023 109.51 111.99 109.09 110.63 954,512 +1.74(+1.60%)
Aug 31, 2023 107.54 109.92 107.54 108.89 984,930 +0.50(+0.46%)
Aug 30, 2023 106.90 108.56 106.44 108.39 468,621 +1.50(+1.40%)
Aug 29, 2023 106.54 107.31 105.83 106.89 515,448 +0.01(+0.01%)
Aug 28, 2023 107.52 107.99 106.29 106.88 392,434 -0.64(-0.60%)
Aug 25, 2023 107.19 107.86 106.53 107.52 359,038 +0.45(+0.42%)
Aug 24, 2023 107.69 108.30 106.86 107.07 303,257 -0.62(-0.58%)
Aug 23, 2023 107.49 108.32 105.81 107.69 706,030 +0.60(+0.56%)
Aug 22, 2023 108.14 108.87 106.97 107.09 653,530 -1.23(-1.14%)
Aug 21, 2023 107.50 109.02 106.55 108.32 866,022 +1.36(+1.27%)
Aug 18, 2023 104.19 107.21 103.89 106.96 922,164 +2.66(+2.55%)
Aug 17, 2023 106.17 106.45 104.03 104.30 507,235 -1.71(-1.61%)
Aug 16, 2023 106.29 107.44 105.95 106.01 765,041 -0.31(-0.29%)
Aug 15, 2023 105.46 106.56 105.21 106.32 548,560 +0.73(+0.69%)
Aug 14, 2023 105.01 106.19 104.11 105.59 583,772 +0.37(+0.35%)
Aug 11, 2023 104.45 106.17 104.11 105.22 587,283 +0.56(+0.54%)
Aug 10, 2023 101.96 105.76 101.92 104.66 938,188 +3.25(+3.20%)
Aug 09, 2023 101.19 102.17 100.52 101.41 660,462 +0.22(+0.22%)
Aug 08, 2023 101.00 102.02 100.55 101.19 481,458 -0.08(-0.08%)
Aug 07, 2023 102.11 103.42 101.03 101.27 564,079 -0.36(-0.35%)
Aug 04, 2023 103.27 103.84 101.16 101.63 561,921 -1.66(-1.61%)
Aug 03, 2023 104.02 104.72 103.03 103.29 465,268 -0.85(-0.82%)
Aug 02, 2023 103.61 104.41 102.00 104.14 1,556,158 +0.70(+0.68%)
Aug 01, 2023 102.50 104.50 99.98 103.44 1,322,650 +1.55(+1.52%)
Jul 31, 2023 102.80 103.50 101.50 101.89 986,688 -0.86(-0.84%)
Jul 28, 2023 102.06 103.74 101.56 102.75 892,486 +1.50(+1.48%)
Jul 27, 2023 100.47 101.59 99.36 101.25 788,258 +0.87(+0.87%)
Jul 26, 2023 101.03 101.70 100.22 100.38 1,184,128 -0.67(-0.66%)
Jul 25, 2023 99.91 101.56 99.10 101.05 829,887 +1.03(+1.03%)
Jul 24, 2023 99.08 100.74 98.53 100.02 968,195 +1.23(+1.25%)
Jul 21, 2023 98.63 99.66 98.05 98.79 714,895 +0.88(+0.90%)
Jul 20, 2023 98.44 98.44 96.67 97.91 672,056 +0.06(+0.06%)
Jul 19, 2023 97.57 98.49 97.07 97.85 552,691 +0.65(+0.67%)
Jul 18, 2023 96.43 99.01 95.97 97.20 993,870 +1.20(+1.25%)
Jul 17, 2023 95.26 96.39 94.67 96.00 618,767 +0.89(+0.94%)
Jul 14, 2023 96.04 96.23 94.16 95.11 422,953 -0.92(-0.96%)
Jul 13, 2023 97.31 97.39 96.00 96.03 482,798 -1.20(-1.23%)
Jul 12, 2023 98.48 99.00 96.33 97.23 646,990 -0.96(-0.98%)
Jul 11, 2023 95.56 98.45 94.96 98.19 891,038 +2.63(+2.75%)
Jul 10, 2023 93.94 95.61 93.84 95.56 596,301 +1.54(+1.64%)
Jul 07, 2023 94.17 95.12 93.28 94.02 611,927 -0.38(-0.40%)
Jul 06, 2023 95.75 95.80 93.80 94.40 689,444 -0.14(-0.15%)
Jul 05, 2023 94.44 94.92 94.00 94.54 488,507 +0.06(+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.