Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

97.48 -0.98 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 58.30 58.50 57.02 57.36 881,700 -1.24(-2.12%)
Apr 27, 2006 57.85 61.76 57.02 58.60 1,294,051 +0.84(+1.45%)
Apr 26, 2006 59.68 60.12 57.16 57.76 768,779 -1.68(-2.83%)
Apr 25, 2006 62.08 62.08 58.27 59.44 1,310,932 -3.18(-5.08%)
Apr 24, 2006 63.08 63.08 61.77 62.62 547,051 -0.19(-0.30%)
Apr 21, 2006 62.67 63.12 62.00 62.81 451,624 +0.55(+0.88%)
Apr 20, 2006 61.47 62.57 60.91 62.26 406,699 +0.79(+1.29%)
Apr 19, 2006 61.30 61.75 60.01 61.47 653,731 -0.13(-0.21%)
Apr 18, 2006 60.71 61.75 60.49 61.60 545,147 +0.89(+1.47%)
Apr 17, 2006 61.01 61.25 60.01 60.71 305,983 -0.30(-0.49%)
Apr 13, 2006 60.90 61.67 60.02 61.01 527,417 +0.19(+0.31%)
Apr 12, 2006 59.11 61.36 59.00 60.82 903,808 +1.71(+2.89%)
Apr 11, 2006 60.14 60.23 58.25 59.11 418,710 -0.82(-1.37%)
Apr 10, 2006 59.73 60.70 59.42 59.93 686,052 +0.44(+0.74%)
Apr 07, 2006 61.00 62.00 58.46 59.49 1,166,557 -1.11(-1.83%)
Apr 06, 2006 63.64 63.65 60.32 60.60 1,180,605 -2.82(-4.45%)
Apr 05, 2006 63.40 63.69 62.99 63.42 375,783 +0.27(+0.43%)
Apr 04, 2006 63.37 63.88 62.58 63.15 422,434 -0.15(-0.24%)
Apr 03, 2006 64.59 65.13 63.07 63.30 642,830 -1.24(-1.92%)
Mar 31, 2006 65.13 65.32 64.05 64.54 742,075 -0.46(-0.71%)
Mar 30, 2006 65.28 66.34 64.74 65.00 680,166 -0.66(-1.01%)
Mar 29, 2006 66.30 66.61 65.21 65.66 966,687 -0.74(-1.11%)
Mar 28, 2006 67.50 67.53 66.00 66.40 562,555 -1.19(-1.76%)
Mar 27, 2006 68.09 68.93 67.20 67.59 559,993 -0.92(-1.34%)
Mar 24, 2006 69.13 69.46 67.92 68.51 395,267 -0.50(-0.72%)
Mar 23, 2006 69.40 69.87 68.24 69.01 495,300 -0.57(-0.82%)
Mar 22, 2006 69.50 70.05 68.25 69.58 569,600 -0.07(-0.10%)
Mar 21, 2006 70.71 72.98 68.91 69.65 1,251,885 +0.01(+0.01%)
Mar 20, 2006 70.84 71.10 68.57 69.64 597,803 -0.77(-1.09%)
Mar 17, 2006 71.82 71.92 70.24 70.41 820,039 -1.06(-1.48%)
Mar 16, 2006 72.24 73.13 71.28 71.47 829,047 -0.15(-0.21%)
Mar 15, 2006 69.92 72.14 69.30 71.62 940,034 +1.87(+2.68%)
Mar 14, 2006 68.03 69.95 67.38 69.75 376,343 +1.45(+2.12%)
Mar 13, 2006 68.05 69.33 67.79 68.30 269,670 +0.52(+0.77%)
Mar 10, 2006 68.23 69.00 67.02 67.78 304,164 -0.37(-0.54%)
Mar 09, 2006 69.22 69.69 67.56 68.15 402,224 -1.15(-1.66%)
Mar 08, 2006 67.05 69.59 66.95 69.30 909,166 +0.60(+0.87%)
Mar 07, 2006 69.46 69.54 67.75 68.70 450,187 -0.73(-1.05%)
Mar 06, 2006 70.16 70.48 68.87 69.43 457,469 -0.33(-0.47%)
Mar 03, 2006 69.00 71.00 68.41 69.76 604,143 +0.61(+0.88%)
Mar 02, 2006 67.25 69.96 67.00 69.15 1,054,447 +2.09(+3.12%)
Mar 01, 2006 65.91 67.67 65.51 67.06 600,718 +1.45(+2.21%)
Feb 28, 2006 69.10 68.38 64.68 65.61 1,253,304 -3.49(-5.05%)
Feb 27, 2006 67.42 69.34 67.21 69.10 714,467 +1.80(+2.67%)
Feb 24, 2006 66.52 68.00 65.57 67.30 637,813 +0.52(+0.78%)
Feb 23, 2006 65.90 67.42 64.92 66.78 514,351 +0.88(+1.34%)
Feb 22, 2006 65.02 65.94 64.77 65.90 437,306 +1.14(+1.76%)
Feb 21, 2006 65.11 65.18 64.14 64.76 518,431 -0.23(-0.35%)
Feb 17, 2006 64.88 65.45 64.15 64.99 459,047 +0.26(+0.40%)
Feb 16, 2006 64.03 64.97 63.37 64.73 477,000 +0.73(+1.14%)
Feb 15, 2006 62.35 64.29 62.34 64.00 696,792 +1.82(+2.93%)
Feb 14, 2006 60.38 62.94 59.79 62.18 654,146 +1.59(+2.62%)
Feb 13, 2006 60.58 61.19 59.81 60.59 351,602 -0.10(-0.16%)
Feb 10, 2006 61.79 62.11 59.84 60.69 871,273 -1.20(-1.94%)
Feb 09, 2006 62.18 63.04 61.69 61.89 828,992 -0.41(-0.66%)
Feb 08, 2006 61.30 62.46 60.47 62.30 669,010 +1.22(+2.00%)
Feb 07, 2006 60.05 61.74 60.05 61.08 594,925 +0.79(+1.31%)
Feb 06, 2006 59.29 60.49 59.08 60.29 515,815 +0.86(+1.45%)
Feb 03, 2006 60.04 60.04 58.73 59.43 631,416 -0.77(-1.28%)
Feb 02, 2006 60.96 61.40 59.76 60.20 871,768 -0.76(-1.25%)
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.