Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.48 10.62 10.36 10.42 910,409 +0.02(+0.19%)
Dec 28, 2006 10.58 10.96 10.39 10.40 1,661,247 -0.16(-1.52%)
Dec 27, 2006 10.25 10.57 10.24 10.56 909,975 +0.42(+4.14%)
Dec 26, 2006 9.800 10.62 9.770 10.14 1,316,059 +0.35(+3.58%)
Dec 22, 2006 9.600 9.870 9.370 9.790 684,546 +0.15(+1.56%)
Dec 21, 2006 9.660 9.930 9.410 9.640 1,061,945 -0.04(-0.41%)
Dec 20, 2006 9.510 9.990 9.450 9.680 1,067,588 +0.43(+4.65%)
Dec 19, 2006 9.090 9.430 9.090 9.250 757,349 +0.07(+0.76%)
Dec 18, 2006 9.100 9.200 9.070 9.180 700,552 +0.02(+0.22%)
Dec 15, 2006 9.180 9.260 9.110 9.160 690,359 -0.04(-0.43%)
Dec 14, 2006 9.130 9.300 9.110 9.200 630,648 +0.12(+1.32%)
Dec 13, 2006 9.190 9.220 9.000 9.080 574,224 -0.02(-0.22%)
Dec 12, 2006 9.390 9.490 9.080 9.100 811,619 -0.29(-3.09%)
Dec 11, 2006 9.180 9.450 9.050 9.390 571,831 +0.11(+1.19%)
Dec 08, 2006 9.440 9.470 9.200 9.280 687,416 -0.20(-2.11%)
Dec 07, 2006 9.300 9.940 9.230 9.480 1,743,880 +0.26(+2.82%)
Dec 06, 2006 9.070 9.220 8.940 9.220 664,820 +0.19(+2.10%)
Dec 05, 2006 9.300 9.360 8.910 9.030 890,797 -0.20(-2.17%)
Dec 04, 2006 8.970 9.370 8.970 9.230 704,487 +0.14(+1.54%)
Dec 01, 2006 9.210 9.290 8.900 9.090 878,042 -0.10(-1.09%)
Nov 30, 2006 9.510 9.550 9.180 9.190 832,600 -0.30(-3.16%)
Nov 29, 2006 9.580 9.640 9.390 9.490 534,149 -0.02(-0.21%)
Nov 28, 2006 9.400 9.710 9.310 9.510 861,630 +0.15(+1.60%)
Nov 27, 2006 9.920 9.950 9.300 9.360 1,377,348 -0.64(-6.40%)
Nov 24, 2006 9.910 10.03 9.870 10.00 180,237 -0.03(-0.30%)
Nov 22, 2006 9.950 10.05 9.860 10.03 500,130 +0.15(+1.52%)
Nov 21, 2006 10.20 10.25 9.810 9.880 922,120 -0.30(-2.95%)
Nov 20, 2006 9.620 10.20 9.610 10.18 1,140,363 +0.54(+5.60%)
Nov 17, 2006 10.05 10.10 9.620 9.640 1,906,461 -0.42(-4.17%)
Nov 16, 2006 9.950 10.22 9.780 10.06 1,931,508 +0.51(+5.34%)
Nov 15, 2006 9.020 9.550 9.020 9.550 1,761,893 +0.63(+7.06%)
Nov 14, 2006 8.770 8.940 8.660 8.920 1,776,279 +0.24(+2.76%)
Nov 13, 2006 8.560 8.790 8.520 8.680 914,405 +0.09(+1.05%)
Nov 10, 2006 8.480 8.660 8.450 8.590 1,132,268 +0.09(+1.06%)
Nov 09, 2006 8.670 8.700 8.420 8.500 1,331,435 -0.09(-1.05%)
Nov 08, 2006 8.210 8.740 8.210 8.590 2,109,538 +0.20(+2.38%)
Nov 07, 2006 7.838 8.500 7.820 8.390 3,089,016 +0.66(+8.54%)
Nov 06, 2006 7.760 7.890 7.660 7.730 2,176,580 +0.01(+0.13%)
Nov 03, 2006 7.680 8.200 7.510 7.720 11,002,739 -3.31(-30.01%)
Nov 02, 2006 11.07 11.42 10.94 11.03 1,835,900 -0.13(-1.16%)
Nov 01, 2006 11.55 11.57 10.50 11.16 775,441 -0.39(-3.38%)
Oct 31, 2006 11.65 11.84 11.36 11.55 1,176,446 -0.08(-0.69%)
Oct 30, 2006 12.00 12.00 11.16 11.63 1,586,471 -0.39(-3.24%)
Oct 27, 2006 12.40 12.65 11.95 12.02 800,294 -0.31(-2.51%)
Oct 26, 2006 11.92 12.42 11.61 12.33 705,978 +0.49(+4.14%)
Oct 25, 2006 11.93 12.13 11.75 11.84 564,612 -0.13(-1.09%)
Oct 24, 2006 12.22 12.30 11.85 11.97 686,214 -0.28(-2.29%)
Oct 23, 2006 12.48 12.50 12.17 12.25 918,317 -0.30(-2.39%)
Oct 20, 2006 12.94 12.95 12.41 12.55 698,944 -0.32(-2.49%)
Oct 19, 2006 12.63 13.05 12.63 12.87 905,568 +0.23(+1.82%)
Oct 18, 2006 12.50 12.87 12.39 12.64 908,708 +0.20(+1.61%)
Oct 17, 2006 12.52 12.60 12.30 12.44 584,743 -0.12(-0.96%)
Oct 16, 2006 12.30 12.66 12.14 12.56 782,348 +0.27(+2.20%)
Oct 13, 2006 12.53 12.54 12.28 12.29 567,882 -0.19(-1.52%)
Oct 12, 2006 12.35 12.51 12.10 12.48 647,402 +0.22(+1.79%)
Oct 11, 2006 12.50 12.53 12.12 12.26 885,412 -0.26(-2.08%)
Oct 10, 2006 12.62 12.64 12.46 12.52 1,230,992 +0.00(+0.00%)
Oct 09, 2006 12.55 12.60 11.90 12.52 1,608,786 +0.03(+0.24%)
Oct 06, 2006 11.82 12.83 11.75 12.49 3,609,206 +0.74(+6.30%)
Oct 05, 2006 10.94 11.75 10.85 11.75 2,026,026 +0.84(+7.70%)
Oct 04, 2006 10.81 11.06 10.71 10.91 431,967 +0.11(+1.02%)
Oct 03, 2006 10.80 10.92 10.69 10.80 408,246 -0.01(-0.09%)
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.