Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.430 5.500 5.279 5.380 321,673 -0.07(-1.28%)
Aug 30, 2010 5.740 5.770 5.450 5.450 394,436 -0.30(-5.22%)
Aug 27, 2010 5.530 5.800 5.430 5.750 404,834 +0.31(+5.70%)
Aug 26, 2010 5.850 5.920 5.380 5.440 390,085 -0.38(-6.53%)
Aug 25, 2010 5.580 5.840 5.550 5.820 301,158 +0.20(+3.56%)
Aug 24, 2010 5.490 5.710 5.290 5.620 418,966 +0.04(+0.72%)
Aug 23, 2010 5.930 5.930 5.570 5.580 365,374 -0.32(-5.42%)
Aug 20, 2010 5.830 5.920 5.730 5.900 295,910 +0.02(+0.34%)
Aug 19, 2010 5.860 5.990 5.750 5.880 384,575 +0.01(+0.17%)
Aug 18, 2010 6.010 6.120 5.860 5.870 384,289 -0.16(-2.65%)
Aug 17, 2010 6.000 6.130 5.860 6.030 254,948 +0.12(+2.03%)
Aug 16, 2010 5.690 6.070 5.690 5.910 391,324 +0.16(+2.78%)
Aug 13, 2010 5.890 6.110 5.710 5.750 585,025 -0.18(-3.04%)
Aug 12, 2010 5.690 6.020 5.680 5.930 401,308 +0.08(+1.37%)
Aug 11, 2010 6.040 6.190 5.720 5.850 640,796 -0.37(-5.95%)
Aug 10, 2010 6.300 6.380 6.190 6.220 256,120 -0.19(-2.96%)
Aug 09, 2010 6.320 6.490 6.160 6.410 288,310 +0.12(+1.91%)
Aug 06, 2010 6.330 6.490 6.160 6.290 334,662 -0.18(-2.78%)
Aug 05, 2010 6.500 6.640 6.270 6.470 594,214 -0.05(-0.77%)
Aug 04, 2010 6.170 6.570 6.110 6.520 1,175,428 +0.43(+7.06%)
Aug 03, 2010 5.890 6.370 5.730 6.090 1,217,341 +0.20(+3.40%)
Aug 02, 2010 5.820 6.000 5.750 5.890 609,803 +0.21(+3.70%)
Jul 30, 2010 5.320 5.820 5.280 5.680 469,333 +0.26(+4.80%)
Jul 29, 2010 5.500 5.650 5.370 5.420 281,578 -0.04(-0.73%)
Jul 28, 2010 5.870 5.870 5.410 5.460 243,595 -0.16(-2.85%)
Jul 27, 2010 5.810 5.900 5.490 5.620 523,914 -0.14(-2.43%)
Jul 26, 2010 5.540 5.820 5.390 5.760 666,846 +0.21(+3.78%)
Jul 23, 2010 5.350 5.550 5.290 5.550 319,716 +0.17(+3.16%)
Jul 22, 2010 5.260 5.445 5.210 5.380 463,349 +0.22(+4.26%)
Jul 21, 2010 5.320 5.380 5.110 5.160 275,518 -0.12(-2.27%)
Jul 20, 2010 5.070 5.290 4.980 5.280 465,789 +0.09(+1.73%)
Jul 19, 2010 5.260 5.260 5.000 5.190 455,311 -0.07(-1.33%)
Jul 16, 2010 5.500 5.500 5.220 5.260 469,799 -0.27(-4.88%)
Jul 15, 2010 5.670 5.700 5.500 5.530 297,489 -0.15(-2.64%)
Jul 14, 2010 5.700 5.800 5.530 5.680 333,947 -0.02(-0.35%)
Jul 13, 2010 5.790 5.790 5.610 5.700 468,746 +0.00(+0.00%)
Jul 12, 2010 5.680 5.820 5.480 5.700 689,842 +0.02(+0.35%)
Jul 09, 2010 5.620 5.750 5.550 5.680 355,949 +0.03(+0.53%)
Jul 08, 2010 5.660 5.780 5.460 5.650 386,300 +0.02(+0.36%)
Jul 07, 2010 5.370 5.630 5.210 5.630 668,267 +0.27(+5.04%)
Jul 06, 2010 5.770 5.870 5.310 5.360 719,630 -0.34(-5.96%)
Jul 02, 2010 5.800 5.860 5.610 5.700 434,439 -0.03(-0.52%)
Jul 01, 2010 5.590 5.920 5.220 5.730 1,242,817 +0.13(+2.32%)
Jun 30, 2010 5.490 5.780 5.370 5.600 772,478 +0.08(+1.45%)
Jun 29, 2010 5.840 5.840 5.500 5.520 1,038,243 -0.64(-10.39%)
Jun 25, 2010 5.750 6.190 5.660 6.160 2,026,245 +0.42(+7.32%)
Jun 24, 2010 5.540 5.796 5.520 5.740 806,871 +0.19(+3.42%)
Jun 23, 2010 5.580 5.620 5.320 5.550 814,319 -0.01(-0.18%)
Jun 22, 2010 5.740 5.860 5.560 5.560 920,100 -0.14(-2.46%)
Jun 21, 2010 5.600 5.970 5.500 5.700 1,646,260 +0.20(+3.64%)
Jun 18, 2010 5.580 5.580 5.410 5.500 795,311 -0.07(-1.26%)
Jun 17, 2010 5.670 5.790 5.410 5.570 2,983,162 +0.20(+3.76%)
Jun 16, 2010 5.460 5.600 5.070 5.368 6,633,639 +0.67(+14.21%)
Jun 15, 2010 4.540 4.780 4.460 4.700 697,807 +0.19(+4.21%)
Jun 14, 2010 4.700 4.890 4.490 4.510 446,964 -0.13(-2.80%)
Jun 11, 2010 4.570 4.910 4.520 4.640 845,928 -0.01(-0.22%)
Jun 10, 2010 4.300 4.670 4.250 4.650 894,553 +0.45(+10.71%)
Jun 09, 2010 4.120 4.410 4.090 4.200 894,916 +0.12(+2.94%)
Jun 08, 2010 4.270 4.340 4.020 4.080 935,169 -0.18(-4.23%)
Jun 07, 2010 4.420 4.600 4.170 4.260 1,045,584 -0.16(-3.62%)
Jun 04, 2010 4.600 4.740 4.310 4.420 1,559,885 -0.42(-8.68%)
Jun 03, 2010 4.500 5.202 4.350 4.840 3,605,419 +0.39(+8.76%)
Jun 02, 2010 4.000 4.500 3.960 4.450 1,401,471 +0.45(+11.25%)
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.