Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.18 +0.81 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.97 86.16 84.71 85.17 648,373 +0.54(+0.64%)
Dec 30, 2021 83.90 85.33 83.40 84.63 585,283 +0.38(+0.45%)
Dec 29, 2021 84.75 85.32 83.65 84.25 384,794 -0.48(-0.57%)
Dec 28, 2021 84.21 85.73 83.79 84.73 370,996 +0.24(+0.28%)
Dec 27, 2021 85.02 85.02 83.61 84.49 539,100 -0.60(-0.71%)
Dec 23, 2021 85.47 86.12 83.52 85.09 527,132 +0.18(+0.21%)
Dec 22, 2021 85.08 86.07 84.37 84.91 551,049 +0.24(+0.28%)
Dec 21, 2021 84.39 85.10 83.10 84.67 1,064,034 -0.60(-0.70%)
Dec 20, 2021 85.27 87.86 83.75 85.27 870,138 -1.36(-1.57%)
Dec 17, 2021 84.29 87.67 83.27 86.63 1,413,702 +2.20(+2.61%)
Dec 16, 2021 84.38 85.63 82.93 84.43 477,359 -0.23(-0.27%)
Dec 15, 2021 82.34 84.83 82.08 84.66 794,039 +1.95(+2.36%)
Dec 14, 2021 81.06 84.10 81.06 82.71 756,443 +0.30(+0.36%)
Dec 13, 2021 79.37 83.60 79.35 82.41 843,848 +2.51(+3.14%)
Dec 10, 2021 81.60 82.65 79.33 79.90 1,056,251 -1.72(-2.11%)
Dec 09, 2021 83.13 84.49 81.28 81.62 1,089,698 -2.64(-3.13%)
Dec 08, 2021 85.00 86.00 82.20 84.26 922,427 +2.01(+2.44%)
Dec 07, 2021 80.69 82.98 80.69 82.25 980,245 +1.56(+1.93%)
Dec 06, 2021 79.04 81.51 78.31 80.69 860,758 +1.01(+1.27%)
Dec 03, 2021 81.00 81.40 79.01 79.68 971,455 -0.96(-1.19%)
Dec 02, 2021 80.79 83.31 79.64 80.64 799,323 -0.15(-0.19%)
Dec 01, 2021 80.79 85.45 79.89 80.79 983,254 -2.46(-2.95%)
Nov 30, 2021 84.58 85.93 83.66 83.25 2,994,481 -1.49(-1.76%)
Nov 29, 2021 87.74 88.88 84.66 84.74 831,180 -2.24(-2.58%)
Nov 26, 2021 87.80 88.40 86.13 86.98 510,431 -0.88(-1.00%)
Nov 24, 2021 87.13 88.08 85.58 87.86 577,480 +0.78(+0.90%)
Nov 23, 2021 85.43 87.30 84.50 87.08 685,961 +1.08(+1.26%)
Nov 22, 2021 86.24 87.50 84.53 86.00 693,880 -0.02(-0.02%)
Nov 19, 2021 86.34 87.66 85.62 86.02 763,049 -1.49(-1.70%)
Nov 18, 2021 89.99 87.80 87.25 87.51 828,377 -2.09(-2.33%)
Nov 17, 2021 90.91 90.91 88.55 89.60 871,336 +1.33(+1.51%)
Nov 16, 2021 87.86 89.48 87.64 88.27 838,869 +0.49(+0.56%)
Nov 15, 2021 88.28 89.06 87.50 87.78 691,439 -0.22(-0.25%)
Nov 12, 2021 89.23 89.97 87.47 88.00 1,057,575 -1.23(-1.38%)
Nov 11, 2021 92.42 92.48 88.91 89.23 671,054 -2.64(-2.87%)
Nov 10, 2021 92.04 91.87 427,990 -0.20(-0.22%)
Nov 09, 2021 93.35 93.90 91.50 92.07 413,695 -1.50(-1.60%)
Nov 08, 2021 93.13 93.93 92.02 93.57 759,570 +0.36(+0.39%)
Nov 05, 2021 92.69 95.22 91.28 93.21 1,026,382 +0.45(+0.49%)
Nov 04, 2021 93.45 93.69 90.74 92.76 1,090,369 -0.68(-0.73%)
Nov 03, 2021 94.37 96.35 93.23 93.44 914,655 -2.14(-2.24%)
Nov 02, 2021 97.48 99.00 91.99 95.58 2,818,254 -10.64(-10.02%)
Nov 01, 2021 105.50 108.02 106.75 106.22 835,951 +0.81(+0.77%)
Oct 29, 2021 101.44 105.67 101.11 105.41 809,042 +3.53(+3.46%)
Oct 28, 2021 101.56 102.92 101.16 101.88 536,875 +0.62(+0.61%)
Oct 27, 2021 101.61 102.37 100.51 101.26 338,410 -0.58(-0.57%)
Oct 26, 2021 103.04 101.84 534,903 -0.71(-0.69%)
Oct 25, 2021 103.14 104.23 102.33 102.55 656,901 -0.99(-0.96%)
Oct 22, 2021 104.34 104.34 102.25 103.54 634,873 -0.46(-0.44%)
Oct 21, 2021 103.92 104.41 103.16 104.00 714,525 +0.63(+0.61%)
Oct 20, 2021 103.65 104.50 102.81 103.37 669,372 +0.24(+0.23%)
Oct 19, 2021 104.88 105.25 102.73 103.13 491,976 -0.89(-0.86%)
Oct 18, 2021 104.47 104.97 102.94 104.02 438,174 -0.52(-0.50%)
Oct 15, 2021 103.08 106.08 101.88 104.54 911,247 +1.91(+1.86%)
Oct 14, 2021 101.94 103.92 101.39 102.63 624,571 -1.02(-0.98%)
Oct 13, 2021 104.34 104.92 102.29 103.65 394,656 -1.21(-1.15%)
Oct 12, 2021 104.14 107.11 104.14 104.86 566,785 +1.04(+1.00%)
Oct 11, 2021 104.43 104.47 103.33 103.82 377,984 -0.26(-0.25%)
Oct 08, 2021 103.04 104.54 101.60 104.08 400,822 +1.04(+1.01%)
Oct 07, 2021 102.33 105.25 102.22 103.04 585,666 +0.57(+0.56%)
Oct 06, 2021 99.24 103.92 99.21 102.47 589,529 +2.29(+2.29%)
Oct 05, 2021 100.36 101.51 99.47 100.18 458,627 -0.71(-0.70%)
Oct 04, 2021 101.73 102.80 100.49 100.89 587,520 -0.57(-0.56%)
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.