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 (%)
Sep 28, 2007 9.960 10.06 9.830 10.00 543,151 +0.01(+0.10%)
Sep 27, 2007 10.18 10.19 9.920 9.990 633,903 -0.02(-0.20%)
Sep 26, 2007 10.14 10.20 9.850 10.01 619,717 -0.06(-0.60%)
Sep 25, 2007 10.25 10.38 9.980 10.07 994,672 -0.25(-2.42%)
Sep 24, 2007 10.48 10.48 10.21 10.32 634,468 -0.14(-1.34%)
Sep 21, 2007 10.50 10.57 10.31 10.46 912,482 +0.01(+0.10%)
Sep 20, 2007 10.70 10.80 10.35 10.45 431,734 -0.30(-2.79%)
Sep 19, 2007 10.78 10.94 10.63 10.75 898,974 +0.01(+0.09%)
Sep 18, 2007 10.78 10.79 10.51 10.74 404,220 +0.01(+0.09%)
Sep 17, 2007 10.94 10.95 10.64 10.73 351,981 -0.22(-2.01%)
Sep 14, 2007 10.76 11.13 10.53 10.95 1,177,731 +0.10(+0.92%)
Sep 13, 2007 10.86 11.02 10.68 10.85 278,301 +0.04(+0.37%)
Sep 12, 2007 10.93 10.96 10.73 10.81 417,644 -0.15(-1.37%)
Sep 11, 2007 11.00 11.35 10.90 10.96 889,148 +0.01(+0.09%)
Sep 10, 2007 10.65 11.32 10.65 10.95 1,128,912 +0.37(+3.50%)
Sep 07, 2007 10.09 10.68 9.970 10.58 561,436 +0.35(+3.42%)
Sep 06, 2007 9.740 10.44 9.730 10.23 615,105 +0.50(+5.14%)
Sep 05, 2007 9.850 9.940 9.650 9.730 217,365 -0.17(-1.72%)
Sep 04, 2007 9.950 10.07 9.840 9.900 342,004 -0.07(-0.70%)
Aug 31, 2007 9.900 10.03 9.790 9.970 190,932 +0.19(+1.94%)
Aug 30, 2007 9.930 9.970 9.740 9.780 305,060 -0.21(-2.10%)
Aug 29, 2007 9.770 9.990 9.710 9.990 195,993 +0.29(+2.99%)
Aug 28, 2007 10.04 10.15 9.700 9.700 510,200 -0.39(-3.87%)
Aug 27, 2007 10.30 10.49 10.05 10.09 395,262 -0.26(-2.51%)
Aug 24, 2007 10.21 10.39 10.03 10.35 318,861 +0.18(+1.77%)
Aug 23, 2007 10.38 10.43 10.11 10.17 266,437 -0.13(-1.26%)
Aug 22, 2007 10.32 10.58 10.18 10.30 894,241 +0.43(+4.36%)
Aug 21, 2007 9.940 10.05 9.730 9.870 390,979 -0.08(-0.80%)
Aug 20, 2007 9.880 9.990 9.670 9.950 254,488 +0.13(+1.32%)
Aug 17, 2007 10.00 10.03 9.680 9.820 586,356 +0.14(+1.45%)
Aug 16, 2007 9.580 9.930 9.260 9.680 988,083 +0.11(+1.15%)
Aug 15, 2007 10.32 10.48 9.530 9.570 1,323,432 -0.74(-7.18%)
Aug 14, 2007 10.08 10.46 10.03 10.31 504,274 +0.23(+2.28%)
Aug 13, 2007 10.21 10.48 9.980 10.08 606,616 -0.08(-0.79%)
Aug 10, 2007 9.890 10.69 9.580 10.16 813,621 +0.28(+2.83%)
Aug 09, 2007 9.850 10.94 9.830 9.880 1,496,079 -0.08(-0.80%)
Aug 08, 2007 9.570 10.68 9.250 9.960 1,214,049 +0.47(+4.95%)
Aug 07, 2007 9.495 9.570 9.200 9.490 926,702 -0.09(-0.94%)
Aug 06, 2007 9.720 9.870 9.430 9.580 1,434,486 -0.11(-1.14%)
Aug 03, 2007 9.760 10.03 9.620 9.690 561,928 -0.31(-3.10%)
Aug 02, 2007 9.940 10.13 9.720 10.00 778,366 +0.12(+1.21%)
Aug 01, 2007 10.50 10.50 9.640 9.880 1,125,779 -0.29(-2.85%)
Jul 31, 2007 10.05 10.47 10.02 10.17 650,393 +0.11(+1.09%)
Jul 30, 2007 10.67 10.70 10.04 10.06 1,407,793 -0.64(-5.98%)
Jul 27, 2007 11.25 11.38 10.70 10.70 750,868 -0.63(-5.56%)
Jul 26, 2007 11.24 11.44 11.03 11.33 493,224 -0.11(-0.96%)
Jul 25, 2007 11.25 11.53 11.06 11.44 558,714 +0.22(+1.96%)
Jul 24, 2007 11.44 11.54 11.03 11.22 599,301 -0.29(-2.52%)
Jul 23, 2007 11.45 11.66 11.38 11.51 397,010 +0.11(+0.96%)
Jul 20, 2007 11.47 11.56 11.30 11.40 557,799 -0.10(-0.87%)
Jul 19, 2007 11.30 11.69 11.30 11.50 828,453 +0.02(+0.17%)
Jul 18, 2007 11.57 11.63 11.39 11.48 613,314 -0.18(-1.54%)
Jul 17, 2007 11.80 11.95 11.54 11.66 421,685 -0.16(-1.35%)
Jul 16, 2007 11.80 11.96 11.72 11.82 461,239 -0.06(-0.51%)
Jul 13, 2007 11.91 12.00 11.84 11.88 375,611 -0.08(-0.67%)
Jul 12, 2007 12.07 12.14 11.88 11.96 291,699 -0.10(-0.83%)
Jul 11, 2007 11.78 12.17 11.77 12.06 411,076 +0.25(+2.12%)
Jul 10, 2007 12.22 12.22 11.79 11.81 396,738 -0.43(-3.51%)
Jul 09, 2007 11.71 12.34 11.71 12.24 571,032 +0.53(+4.53%)
Jul 06, 2007 11.61 11.75 11.55 11.71 311,416 +0.08(+0.69%)
Jul 05, 2007 11.51 11.65 11.21 11.63 410,734 +0.10(+0.87%)
Jul 03, 2007 11.47 11.58 11.27 11.53 183,430 +0.06(+0.52%)
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.