Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

107.00 +0.24 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.33 11.38 11.04 11.32 0 -0.13(-1.14%)
Sep 27, 2013 11.20 11.47 11.17 11.45 0 +0.17(+1.51%)
Sep 26, 2013 11.26 11.47 11.11 11.28 741,068 +0.02(+0.18%)
Sep 25, 2013 11.00 11.41 10.99 11.26 870,747 +0.34(+3.11%)
Sep 24, 2013 11.05 11.08 10.81 10.92 935,239 -0.08(-0.73%)
Sep 23, 2013 10.95 11.07 10.75 11.00 1,063,102 -0.06(-0.54%)
Sep 20, 2013 10.77 11.11 10.42 11.06 0 +0.28(+2.55%)
Sep 19, 2013 10.76 10.94 10.57 10.79 1,341,067 +0.06(+0.61%)
Sep 18, 2013 10.62 10.82 10.53 10.72 0 +0.12(+1.13%)
Sep 17, 2013 10.70 10.72 10.49 10.60 0 -0.14(-1.30%)
Sep 16, 2013 10.60 10.94 10.55 10.74 0 +0.10(+0.94%)
Sep 13, 2013 11.13 11.21 10.52 10.64 0 -0.51(-4.57%)
Sep 12, 2013 11.57 11.62 11.14 11.15 0 -0.42(-3.63%)
Sep 11, 2013 11.70 11.88 11.51 11.57 0 -0.17(-1.45%)
Sep 10, 2013 12.05 12.17 11.31 11.74 8,950,145 -4.96(-29.70%)
Sep 09, 2013 16.15 16.74 16.15 16.70 1,980,600 +0.59(+3.66%)
Sep 06, 2013 16.60 16.62 16.03 16.11 0 -0.45(-2.72%)
Sep 05, 2013 16.48 16.63 16.23 16.56 0 +0.09(+0.55%)
Sep 04, 2013 15.71 16.51 15.60 16.47 0 +0.83(+5.31%)
Sep 03, 2013 14.85 16.01 14.62 15.64 0 +1.07(+7.34%)
Aug 30, 2013 14.95 15.12 14.47 14.57 0 -0.41(-2.74%)
Aug 29, 2013 15.03 15.07 14.69 14.98 1,172,902 +0.58(+4.03%)
Aug 28, 2013 14.40 14.60 14.25 14.40 397,627 -0.04(-0.28%)
Aug 27, 2013 15.11 15.43 14.44 14.44 530,005 -0.85(-5.56%)
Aug 26, 2013 15.03 15.65 14.97 15.29 0 +0.29(+1.93%)
Aug 23, 2013 15.00 15.12 14.92 15.00 0 +0.00(+0.00%)
Aug 22, 2013 15.00 15.08 14.87 15.00 468,911 +0.02(+0.13%)
Aug 21, 2013 14.93 15.33 14.80 14.98 1,196,131 +0.50(+3.45%)
Aug 20, 2013 14.19 14.52 14.13 14.48 324,203 +0.34(+2.40%)
Aug 19, 2013 14.43 14.66 14.14 14.14 636,678 -0.27(-1.87%)
Aug 16, 2013 14.42 14.61 14.26 14.41 0 +0.01(+0.07%)
Aug 15, 2013 14.43 14.50 14.10 14.40 648,964 -0.20(-1.37%)
Aug 14, 2013 14.70 14.85 14.58 14.60 289,838 -0.09(-0.61%)
Aug 13, 2013 14.25 14.69 14.25 14.69 717,689 +0.44(+3.09%)
Aug 12, 2013 14.10 14.59 14.03 14.25 466,592 -0.22(-1.52%)
Aug 09, 2013 14.41 14.69 14.35 14.47 322,634 +0.04(+0.28%)
Aug 08, 2013 14.59 14.73 14.35 14.43 416,076 -0.11(-0.76%)
Aug 07, 2013 14.62 14.75 14.41 14.54 369,770 -0.13(-0.89%)
Aug 06, 2013 14.73 14.80 14.48 14.67 383,414 -0.13(-0.88%)
Aug 05, 2013 14.80 15.06 14.59 14.80 419,007 +0.02(+0.14%)
Aug 02, 2013 14.63 14.91 14.48 14.78 651,689 +0.15(+1.03%)
Aug 01, 2013 14.18 14.66 14.00 14.63 610,266 +0.64(+4.57%)
Jul 31, 2013 13.85 14.21 13.73 13.99 0 +0.16(+1.16%)
Jul 30, 2013 13.97 14.00 13.62 13.83 0 -0.03(-0.22%)
Jul 29, 2013 13.94 14.33 13.65 13.86 0 -0.05(-0.36%)
Jul 26, 2013 14.09 14.64 13.90 13.91 0 -0.09(-0.64%)
Jul 25, 2013 13.85 14.10 13.57 14.00 0 +0.16(+1.16%)
Jul 24, 2013 14.09 14.50 13.63 13.84 0 -0.16(-1.14%)
Jul 23, 2013 14.34 14.41 13.92 14.00 0 -0.32(-2.23%)
Jul 22, 2013 14.40 14.55 14.16 14.32 302,884 -0.23(-1.58%)
Jul 19, 2013 14.45 14.72 14.36 14.55 0 +0.08(+0.55%)
Jul 18, 2013 14.45 14.79 14.42 14.47 0 +0.09(+0.63%)
Jul 17, 2013 14.48 14.60 14.26 14.38 540,656 -0.05(-0.35%)
Jul 16, 2013 14.77 14.96 14.35 14.43 0 -0.36(-2.43%)
Jul 15, 2013 14.56 14.89 14.50 14.79 0 +0.31(+2.14%)
Jul 12, 2013 14.22 14.72 14.19 14.48 0 +0.29(+2.04%)
Jul 11, 2013 14.36 14.45 14.13 14.19 0 +0.09(+0.64%)
Jul 10, 2013 13.99 14.42 13.97 14.10 0 +0.03(+0.21%)
Jul 09, 2013 14.17 14.15 13.97 14.07 0 +0.03(+0.21%)
Jul 08, 2013 14.05 14.06 13.83 14.04 0 +0.04(+0.29%)
Jul 05, 2013 13.93 14.08 13.73 14.00 0 +0.29(+2.12%)
Jul 03, 2013 13.50 13.73 13.15 13.71 0 +0.17(+1.26%)
Jul 02, 2013 13.57 14.40 13.36 13.54 0 -0.03(-0.22%)
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.