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 (%)
Sep 30, 2021 94.72 96.98 94.23 95.91 477,331 +1.52(+1.61%)
Sep 29, 2021 95.23 95.99 94.21 94.39 459,900 -0.88(-0.92%)
Sep 28, 2021 94.16 96.94 93.61 95.27 521,949 +0.36(+0.38%)
Sep 27, 2021 95.01 96.98 94.37 94.91 432,082 -0.08(-0.08%)
Sep 24, 2021 94.40 97.26 94.40 94.99 394,315 -0.06(-0.06%)
Sep 23, 2021 94.28 95.54 93.51 95.05 406,101 +0.78(+0.83%)
Sep 22, 2021 95.29 95.83 93.94 94.27 381,979 -1.24(-1.30%)
Sep 21, 2021 95.69 96.15 94.95 95.51 448,146 +0.24(+0.25%)
Sep 20, 2021 94.87 96.12 94.11 95.27 624,226 -1.23(-1.27%)
Sep 17, 2021 95.55 96.99 94.14 96.50 1,529,946 +0.78(+0.81%)
Sep 16, 2021 95.87 96.39 93.61 95.72 623,139 -0.62(-0.64%)
Sep 15, 2021 95.02 97.73 94.36 96.34 507,940 +1.72(+1.82%)
Sep 14, 2021 97.05 97.63 94.40 94.62 451,549 -2.08(-2.15%)
Sep 13, 2021 97.67 98.20 96.61 96.70 642,475 -0.04(-0.04%)
Sep 10, 2021 94.42 97.25 93.33 96.74 446,966 +2.29(+2.42%)
Sep 09, 2021 94.85 96.40 93.75 94.45 290,534 -0.30(-0.32%)
Sep 08, 2021 93.15 94.83 93.15 94.75 364,530 +1.02(+1.09%)
Sep 07, 2021 95.48 95.58 93.34 93.73 725,208 -2.14(-2.23%)
Sep 03, 2021 96.28 96.97 95.26 95.87 321,810 -0.44(-0.46%)
Sep 02, 2021 96.08 96.52 95.33 96.31 267,799 +0.72(+0.75%)
Sep 01, 2021 95.42 96.16 94.96 95.59 368,917 +0.39(+0.41%)
Aug 31, 2021 96.38 96.97 95.03 95.20 648,743 -0.74(-0.77%)
Aug 30, 2021 95.19 97.35 95.16 95.94 355,368 +0.72(+0.76%)
Aug 27, 2021 93.56 96.05 92.61 95.22 578,753 +1.91(+2.05%)
Aug 26, 2021 94.83 95.62 93.21 93.31 371,691 -1.47(-1.55%)
Aug 25, 2021 92.65 95.26 91.84 94.78 525,471 +2.08(+2.24%)
Aug 24, 2021 93.06 93.50 91.69 92.70 557,046 -0.43(-0.46%)
Aug 23, 2021 92.12 93.72 91.89 93.13 602,758 +1.38(+1.50%)
Aug 20, 2021 90.01 93.30 89.54 91.75 464,266 +2.21(+2.47%)
Aug 19, 2021 91.63 92.32 89.35 89.54 800,979 -2.26(-2.46%)
Aug 18, 2021 92.19 93.00 89.92 91.80 580,747 -0.01(-0.01%)
Aug 17, 2021 89.90 92.51 89.26 91.81 768,197 +1.63(+1.81%)
Aug 16, 2021 88.14 90.42 88.11 90.18 768,076 +1.06(+1.19%)
Aug 13, 2021 87.16 89.48 86.60 89.12 809,263 +2.42(+2.79%)
Aug 12, 2021 86.35 86.94 84.77 86.70 675,804 +0.52(+0.60%)
Aug 11, 2021 87.11 87.43 85.39 86.18 572,499 -1.01(-1.16%)
Aug 10, 2021 89.88 89.92 85.98 87.19 762,855 -1.70(-1.91%)
Aug 09, 2021 89.76 89.88 88.01 88.89 592,717 -0.68(-0.76%)
Aug 06, 2021 91.48 92.47 89.30 89.57 736,601 -3.12(-3.37%)
Aug 05, 2021 92.45 93.97 91.24 92.69 1,089,765 -0.51(-0.55%)
Aug 04, 2021 100.68 101.43 92.90 93.20 1,609,001 -4.50(-4.61%)
Aug 03, 2021 95.78 98.20 94.98 97.70 1,034,673 +1.79(+1.87%)
Aug 02, 2021 94.36 96.71 92.85 95.91 807,770 +2.70(+2.90%)
Jul 30, 2021 92.49 93.61 92.23 93.21 1,031,100 +0.29(+0.31%)
Jul 29, 2021 94.36 95.46 92.86 92.92 569,560 -1.00(-1.06%)
Jul 28, 2021 94.19 95.19 93.03 93.92 632,440 -0.18(-0.19%)
Jul 27, 2021 95.47 95.47 93.12 94.10 778,854 -1.67(-1.74%)
Jul 26, 2021 98.80 98.80 95.65 95.77 373,528 -2.75(-2.79%)
Jul 23, 2021 98.39 99.11 97.38 98.52 644,825 +0.39(+0.40%)
Jul 22, 2021 97.60 98.54 95.69 98.13 599,146 +0.45(+0.46%)
Jul 21, 2021 95.58 98.00 94.79 97.68 581,203 +2.19(+2.29%)
Jul 20, 2021 94.29 96.18 93.88 95.49 1,259,305 +1.74(+1.86%)
Jul 19, 2021 94.44 95.16 92.89 93.75 573,541 -1.24(-1.31%)
Jul 16, 2021 93.72 96.10 93.55 94.99 495,728 +1.21(+1.29%)
Jul 15, 2021 93.46 94.41 92.66 93.78 635,413 -0.06(-0.06%)
Jul 14, 2021 97.07 97.07 93.74 93.84 483,244 -3.37(-3.47%)
Jul 13, 2021 96.31 98.41 96.19 97.21 660,202 +0.39(+0.40%)
Jul 12, 2021 98.67 99.18 96.48 96.82 441,460 -2.21(-2.23%)
Jul 09, 2021 99.25 99.34 97.79 99.03 348,850 +0.04(+0.04%)
Jul 08, 2021 97.08 99.83 97.07 98.99 484,029 +0.80(+0.81%)
Jul 07, 2021 97.45 98.46 96.39 98.19 439,173 +0.74(+0.76%)
Jul 06, 2021 97.94 99.47 97.01 97.45 506,998 -1.16(-1.18%)
Jul 02, 2021 97.24 98.75 96.19 98.61 1,010,174 +1.15(+1.18%)
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.