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 (%)
Mar 31, 2010 2.700 2.730 2.530 2.550 958,505 -0.17(-6.25%)
Mar 30, 2010 2.700 2.790 2.660 2.720 509,074 +0.02(+0.74%)
Mar 29, 2010 2.700 2.710 2.580 2.700 423,328 +0.00(+0.00%)
Mar 26, 2010 2.690 2.730 2.660 2.700 278,889 +0.03(+1.12%)
Mar 25, 2010 2.750 2.800 2.650 2.670 862,987 -0.07(-2.55%)
Mar 24, 2010 2.690 2.770 2.690 2.740 372,297 +0.04(+1.48%)
Mar 23, 2010 2.730 2.750 2.650 2.700 264,153 -0.03(-1.19%)
Mar 22, 2010 2.690 2.800 2.670 2.732 315,411 +0.01(+0.46%)
Mar 19, 2010 2.700 2.730 2.620 2.720 436,424 +0.03(+1.12%)
Mar 18, 2010 2.600 2.720 2.550 2.690 322,845 +0.11(+4.26%)
Mar 17, 2010 2.480 2.600 2.410 2.580 447,673 +0.12(+4.88%)
Mar 16, 2010 2.430 2.470 2.390 2.460 124,411 +0.05(+2.07%)
Mar 15, 2010 2.400 2.500 2.360 2.410 255,197 -0.09(-3.60%)
Mar 12, 2010 2.410 2.530 2.410 2.500 328,152 +0.02(+0.81%)
Mar 11, 2010 2.360 2.480 2.300 2.480 460,127 +0.10(+4.20%)
Mar 10, 2010 2.350 2.450 2.350 2.380 331,480 +0.02(+0.85%)
Mar 09, 2010 2.340 2.390 2.310 2.360 285,588 +0.02(+0.85%)
Mar 08, 2010 2.300 2.380 2.270 2.340 581,212 +0.04(+1.74%)
Mar 05, 2010 2.240 2.350 2.130 2.300 3,772,458 -0.30(-11.54%)
Mar 04, 2010 2.640 2.650 2.520 2.600 147,573 -0.03(-1.14%)
Mar 03, 2010 2.570 2.744 2.510 2.630 232,910 +0.07(+2.73%)
Mar 02, 2010 2.600 2.600 2.510 2.560 53,151 +0.01(+0.39%)
Mar 01, 2010 2.640 2.750 2.470 2.550 232,460 -0.07(-2.67%)
Feb 26, 2010 2.650 2.750 2.610 2.620 120,833 +0.02(+0.77%)
Feb 25, 2010 2.700 2.700 2.550 2.600 177,167 -0.15(-5.45%)
Feb 24, 2010 2.720 2.850 2.610 2.750 162,963 +0.05(+1.85%)
Feb 23, 2010 2.710 2.740 2.570 2.700 144,512 -0.02(-0.74%)
Feb 22, 2010 2.760 2.760 2.630 2.720 158,249 -0.01(-0.37%)
Feb 19, 2010 2.640 2.780 2.630 2.730 108,910 +0.09(+3.41%)
Feb 18, 2010 2.690 2.690 2.470 2.640 147,955 -0.06(-2.22%)
Feb 17, 2010 2.690 2.760 2.430 2.700 184,520 +0.03(+1.12%)
Feb 16, 2010 2.550 2.770 2.490 2.670 221,030 +0.14(+5.53%)
Feb 12, 2010 2.500 2.530 2.530 2.530 113,200 -0.01(-0.39%)
Feb 11, 2010 2.440 2.540 2.370 2.540 92,513 +0.08(+3.25%)
Feb 10, 2010 2.370 2.460 2.340 2.460 114,719 +0.09(+3.80%)
Feb 09, 2010 2.400 2.410 2.340 2.370 68,616 +0.01(+0.42%)
Feb 08, 2010 2.180 2.410 2.180 2.360 136,643 +0.18(+8.26%)
Feb 05, 2010 2.190 2.240 2.120 2.180 97,063 +0.01(+0.46%)
Feb 04, 2010 2.340 2.420 2.150 2.170 180,576 -0.17(-7.26%)
Feb 03, 2010 2.330 2.410 2.320 2.340 219,923 -0.01(-0.43%)
Feb 02, 2010 2.440 2.480 2.300 2.350 186,667 -0.05(-2.08%)
Feb 01, 2010 2.360 2.479 2.260 2.400 206,551 +0.05(+2.13%)
Jan 29, 2010 2.330 2.451 2.260 2.350 314,210 +0.04(+1.73%)
Jan 28, 2010 2.420 2.500 2.280 2.310 222,714 -0.10(-4.15%)
Jan 27, 2010 2.390 2.470 2.320 2.410 165,460 +0.00(+0.00%)
Jan 26, 2010 2.530 2.570 2.410 2.410 126,461 -0.14(-5.49%)
Jan 25, 2010 2.470 2.560 2.440 2.550 95,490 +0.10(+4.08%)
Jan 22, 2010 2.500 2.600 2.400 2.450 182,248 -0.05(-2.00%)
Jan 21, 2010 2.620 2.740 2.450 2.500 244,404 -0.11(-4.21%)
Jan 20, 2010 2.700 2.700 2.560 2.610 156,494 -0.12(-4.40%)
Jan 19, 2010 2.470 2.780 2.444 2.730 187,463 +0.27(+10.98%)
Jan 15, 2010 2.550 2.460 2.460 2.460 153,700 -0.07(-2.77%)
Jan 14, 2010 2.530 2.680 2.520 2.530 92,569 -0.02(-0.78%)
Jan 13, 2010 2.540 2.570 2.410 2.550 103,682 +0.03(+1.19%)
Jan 12, 2010 2.500 2.600 2.500 2.520 131,144 -0.01(-0.40%)
Jan 11, 2010 2.560 2.600 2.500 2.530 159,068 +0.01(+0.40%)
Jan 08, 2010 2.580 2.590 2.495 2.520 109,635 -0.08(-3.08%)
Jan 07, 2010 2.520 2.610 2.485 2.600 156,954 +0.07(+2.77%)
Jan 06, 2010 2.590 2.680 2.500 2.530 178,011 -0.08(-3.07%)
Jan 05, 2010 2.680 2.700 2.550 2.610 163,377 -0.08(-2.97%)
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.