Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.49 +0.31 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 87.05 89.35 87.03 88.27 943,100 +1.55(+1.79%)
Nov 29, 2018 88.75 89.22 86.23 86.72 1,282,174 -2.55(-2.86%)
Nov 28, 2018 86.05 89.27 84.28 89.27 978,619 +3.40(+3.96%)
Nov 27, 2018 91.17 92.09 84.61 85.87 1,142,796 -6.17(-6.70%)
Nov 26, 2018 91.23 92.25 90.30 92.04 536,154 +1.71(+1.89%)
Nov 23, 2018 89.85 91.81 88.12 90.33 271,900 +0.16(+0.18%)
Nov 21, 2018 90.17 90.17 90.17 0 +1.68(+1.90%)
Nov 20, 2018 85.48 90.24 85.20 88.49 853,886 +1.16(+1.33%)
Nov 19, 2018 90.46 91.44 86.73 87.33 683,601 -2.65(-2.95%)
Nov 16, 2018 90.65 92.66 89.62 89.98 833,200 -1.73(-1.89%)
Nov 15, 2018 87.00 92.23 86.39 91.71 2,022,868 +5.58(+6.48%)
Nov 14, 2018 99.01 99.01 85.82 86.13 3,246,850 -13.37(-13.44%)
Nov 13, 2018 103.02 104.98 99.16 99.50 962,802 -3.50(-3.40%)
Nov 12, 2018 104.17 105.70 102.19 103.00 518,541 -2.41(-2.29%)
Nov 09, 2018 107.36 108.00 102.30 105.41 744,800 -2.90(-2.68%)
Nov 08, 2018 108.44 110.00 107.25 108.31 569,640 -0.19(-0.18%)
Nov 07, 2018 106.53 111.00 106.49 108.50 858,728 +1.94(+1.82%)
Nov 06, 2018 102.00 110.55 100.00 106.56 1,699,191 -3.99(-3.61%)
Nov 05, 2018 115.52 116.00 108.62 110.55 1,064,506 -5.28(-4.56%)
Nov 02, 2018 113.44 116.25 111.79 115.83 709,800 +3.41(+3.03%)
Nov 01, 2018 107.41 112.50 106.91 112.42 665,153 +5.27(+4.92%)
Oct 31, 2018 107.43 111.16 106.62 107.15 571,140 +0.86(+0.81%)
Oct 30, 2018 104.29 107.41 103.12 106.29 446,836 +1.42(+1.35%)
Oct 29, 2018 108.83 110.00 103.33 104.87 946,825 -2.35(-2.19%)
Oct 26, 2018 103.99 108.50 102.34 107.22 618,800 +1.08(+1.02%)
Oct 25, 2018 102.68 108.18 102.04 106.14 868,692 +4.29(+4.21%)
Oct 24, 2018 108.62 108.63 101.47 101.85 826,857 -6.71(-6.18%)
Oct 23, 2018 107.00 109.20 105.48 108.56 716,248 -0.61(-0.56%)
Oct 22, 2018 112.00 112.53 107.81 109.17 737,220 -2.84(-2.54%)
Oct 19, 2018 115.43 116.48 111.90 112.01 636,800 -2.57(-2.24%)
Oct 18, 2018 114.75 115.98 112.33 114.58 554,637 -0.11(-0.10%)
Oct 17, 2018 114.30 116.00 113.07 114.69 446,532 +0.40(+0.35%)
Oct 16, 2018 111.03 114.42 110.67 114.29 662,742 +4.24(+3.85%)
Oct 15, 2018 111.08 111.81 109.10 110.05 462,463 -1.43(-1.28%)
Oct 12, 2018 110.36 112.14 108.27 111.48 692,600 +3.42(+3.16%)
Oct 11, 2018 103.30 109.78 102.00 108.06 1,332,273 +1.76(+1.66%)
Oct 10, 2018 109.38 109.82 106.30 106.30 948,937 -2.82(-2.58%)
Oct 09, 2018 110.72 112.98 108.81 109.12 1,092,453 -3.15(-2.81%)
Oct 08, 2018 114.84 115.08 110.52 112.27 960,508 -3.28(-2.84%)
Oct 05, 2018 115.42 117.75 112.97 115.55 1,015,700 +0.97(+0.85%)
Oct 04, 2018 119.00 119.37 112.67 114.58 1,068,932 -4.51(-3.79%)
Oct 03, 2018 118.98 120.10 113.06 119.09 1,428,224 -0.01(-0.01%)
Oct 02, 2018 124.35 124.72 118.75 119.10 855,557 -5.26(-4.23%)
Oct 01, 2018 124.00 125.59 123.12 124.36 832,240 +1.41(+1.15%)
Sep 28, 2018 120.05 124.61 119.89 122.95 1,375,500 +2.47(+2.05%)
Sep 27, 2018 121.20 123.08 120.44 120.48 776,428 -1.06(-0.87%)
Sep 26, 2018 122.72 123.41 121.45 121.54 699,963 -1.10(-0.90%)
Sep 25, 2018 121.48 124.38 120.89 122.64 1,190,181 +1.59(+1.31%)
Sep 24, 2018 119.19 121.75 119.15 121.05 738,046 +1.43(+1.20%)
Sep 21, 2018 120.87 121.59 118.66 119.62 1,143,000 -0.61(-0.51%)
Sep 20, 2018 118.62 120.85 117.60 120.23 481,888 +2.82(+2.40%)
Sep 19, 2018 120.44 121.96 116.52 117.41 545,909 -2.85(-2.37%)
Sep 18, 2018 117.26 120.99 117.26 120.26 795,940 +2.90(+2.47%)
Sep 17, 2018 118.57 119.16 115.66 117.36 569,032 -1.12(-0.95%)
Sep 14, 2018 120.86 121.12 118.18 118.48 463,400 -2.40(-1.99%)
Sep 13, 2018 126.98 126.98 120.12 120.88 638,914 -0.79(-0.65%)
Sep 12, 2018 122.96 122.96 118.87 121.67 993,696 -0.17(-0.14%)
Sep 11, 2018 118.00 122.06 118.00 121.84 542,079 +3.30(+2.78%)
Sep 10, 2018 118.98 121.53 116.62 118.54 631,329 +1.61(+1.38%)
Sep 07, 2018 121.52 122.51 116.27 116.93 692,800 -4.37(-3.60%)
Sep 06, 2018 121.52 123.11 120.20 121.30 619,445 +0.14(+0.12%)
Sep 05, 2018 125.55 126.82 118.61 121.16 840,201 -4.69(-3.73%)
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.