Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 46.73 47.09 45.81 46.08 80,000 -0.56(-1.20%)
Nov 27, 2002 45.96 47.44 45.95 46.64 320,100 +0.41(+0.89%)
Nov 26, 2002 48.16 48.26 45.80 46.23 289,500 -2.04(-4.23%)
Nov 25, 2002 48.15 48.42 47.61 48.27 539,400 +0.04(+0.08%)
Nov 22, 2002 47.55 48.98 47.54 48.23 351,500 +0.13(+0.27%)
Nov 21, 2002 46.66 48.76 46.65 48.10 578,200 +1.35(+2.89%)
Nov 20, 2002 45.51 47.37 45.50 46.75 471,000 +0.91(+1.99%)
Nov 19, 2002 45.80 46.34 45.40 45.84 464,500 +0.14(+0.31%)
Nov 18, 2002 46.40 46.44 45.10 45.70 583,600 -0.95(-2.04%)
Nov 15, 2002 47.25 47.25 46.07 46.65 1,059,600 -1.35(-2.81%)
Nov 14, 2002 47.00 48.24 46.49 48.00 1,333,800 +1.71(+3.69%)
Nov 13, 2002 46.40 46.98 45.30 46.29 741,000 -0.11(-0.24%)
Nov 12, 2002 46.00 46.55 45.20 46.40 578,600 +0.44(+0.96%)
Nov 11, 2002 46.20 46.85 45.60 45.96 610,700 -0.19(-0.41%)
Nov 08, 2002 47.70 47.70 45.38 46.15 866,900 -1.40(-2.94%)
Nov 07, 2002 48.44 48.55 47.09 47.55 483,100 -1.16(-2.38%)
Nov 06, 2002 47.20 48.74 46.80 48.71 743,900 +1.36(+2.87%)
Nov 05, 2002 46.51 47.35 45.56 47.35 399,600 +0.85(+1.83%)
Nov 04, 2002 46.25 46.95 45.63 46.50 473,600 +0.29(+0.63%)
Nov 01, 2002 44.98 46.48 43.45 46.21 698,200 +1.31(+2.92%)
Oct 31, 2002 44.01 46.20 43.50 44.90 1,050,800 +0.62(+1.40%)
Oct 30, 2002 43.08 45.61 43.08 44.28 8,551,000 +1.32(+3.07%)
Oct 29, 2002 42.20 43.10 41.79 42.96 517,507 +0.40(+0.94%)
Oct 28, 2002 42.10 42.82 41.85 42.56 579,800 +0.84(+2.01%)
Oct 25, 2002 40.32 42.36 39.65 41.72 625,100 +1.30(+3.22%)
Oct 24, 2002 41.30 41.75 40.05 40.42 398,400 -0.74(-1.80%)
Oct 23, 2002 41.74 41.97 40.94 41.16 583,424 -0.69(-1.65%)
Oct 22, 2002 41.98 42.40 41.50 41.85 425,500 -0.55(-1.29%)
Oct 21, 2002 42.09 42.69 41.75 42.40 611,000 +0.05(+0.12%)
Oct 18, 2002 40.85 42.90 40.84 42.35 617,100 +0.75(+1.80%)
Oct 17, 2002 41.25 41.90 40.60 41.60 684,123 +0.70(+1.71%)
Oct 16, 2002 40.50 42.20 40.30 40.90 539,300 +0.31(+0.77%)
Oct 15, 2002 41.59 42.70 40.51 40.59 822,600 -0.52(-1.27%)
Oct 14, 2002 39.75 41.60 39.66 41.11 684,469 +1.12(+2.80%)
Oct 11, 2002 40.15 41.23 39.41 39.99 504,811 -0.03(-0.07%)
Oct 10, 2002 39.44 40.10 37.93 40.02 1,005,900 +0.40(+1.01%)
Oct 09, 2002 40.12 41.20 39.59 39.62 494,700 -0.85(-2.10%)
Oct 08, 2002 40.71 41.34 39.96 40.47 543,600 -0.39(-0.95%)
Oct 07, 2002 41.80 41.80 40.41 40.86 701,300 -1.04(-2.49%)
Oct 04, 2002 42.44 42.87 40.88 41.90 519,200 -0.36(-0.85%)
Oct 03, 2002 41.07 43.09 41.06 42.26 707,000 +1.15(+2.80%)
Oct 02, 2002 41.75 43.75 41.06 41.11 808,000 -0.64(-1.53%)
Oct 01, 2002 41.13 41.94 40.18 41.75 405,029 +0.75(+1.83%)
Sep 30, 2002 40.98 42.00 40.02 41.00 731,300 -0.21(-0.51%)
Sep 27, 2002 41.10 41.91 40.22 41.21 882,500 +0.54(+1.33%)
Sep 26, 2002 40.41 41.50 38.74 40.67 891,800 +0.26(+0.64%)
Sep 25, 2002 38.74 41.13 38.70 40.41 758,600 +2.15(+5.62%)
Sep 24, 2002 36.40 38.77 35.66 38.26 903,600 +1.25(+3.38%)
Sep 23, 2002 38.60 38.64 36.22 37.01 539,800 -1.58(-4.09%)
Sep 20, 2002 38.58 39.46 38.26 38.59 723,208 -0.06(-0.16%)
Sep 19, 2002 38.55 39.49 38.20 38.65 462,045 -0.41(-1.05%)
Sep 18, 2002 37.85 39.12 37.70 39.06 485,800 +1.06(+2.79%)
Sep 17, 2002 38.38 39.30 37.61 38.00 328,300 -0.12(-0.31%)
Sep 16, 2002 38.13 38.49 37.62 38.12 266,630 -0.38(-0.99%)
Sep 13, 2002 37.25 39.09 36.75 38.50 569,633 +1.11(+2.97%)
Sep 12, 2002 38.70 38.77 36.42 37.39 520,961 -1.65(-4.23%)
Sep 11, 2002 39.00 40.39 38.49 39.04 360,349 -0.46(-1.16%)
Sep 10, 2002 39.17 39.79 38.60 39.50 693,954 +0.23(+0.59%)
Sep 09, 2002 37.80 40.25 37.26 39.27 772,682 +1.42(+3.75%)
Sep 06, 2002 35.93 38.95 35.93 37.85 942,188 +1.95(+5.43%)
Sep 05, 2002 35.88 36.05 34.52 35.90 548,400 -0.00(-0.01%)
Sep 04, 2002 33.91 36.95 33.90 35.90 791,818 +2.14(+6.34%)
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.