Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

105.63 +0.75 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.86 49.40 46.22 46.45 911,154 -2.04(-4.21%)
Nov 29, 2016 49.18 49.38 48.25 48.49 706,691 -0.70(-1.42%)
Nov 28, 2016 50.66 51.15 48.88 49.19 649,958 -1.87(-3.66%)
Nov 25, 2016 50.57 51.17 49.75 51.06 326,115 +0.75(+1.49%)
Nov 23, 2016 50.31 50.31 50.31 0 +1.26(+2.57%)
Nov 22, 2016 50.27 50.85 48.71 49.05 702,279 -1.84(-3.62%)
Nov 21, 2016 51.08 51.45 50.30 50.89 687,524 -0.12(-0.24%)
Nov 18, 2016 52.48 52.59 50.54 51.01 648,876 -1.26(-2.41%)
Nov 17, 2016 50.81 51.97 50.58 52.27 603,949 +0.93(+1.81%)
Nov 16, 2016 52.57 53.47 51.25 51.34 689,603 -1.59(-3.00%)
Nov 15, 2016 54.36 54.70 52.17 52.93 1,253,443 -1.84(-3.36%)
Nov 14, 2016 52.79 54.91 51.46 54.77 1,223,391 +2.19(+4.17%)
Nov 11, 2016 52.69 52.94 51.40 52.58 855,597 -0.41(-0.77%)
Nov 10, 2016 52.12 53.68 51.38 52.99 1,630,568 +1.52(+2.96%)
Nov 09, 2016 49.00 51.63 47.64 51.47 2,074,521 +5.81(+12.71%)
Nov 08, 2016 43.79 46.00 43.79 45.66 843,821 +1.53(+3.47%)
Nov 07, 2016 42.05 44.62 41.49 44.13 1,330,099 +2.78(+6.72%)
Nov 04, 2016 40.16 41.91 40.16 41.35 1,075,921 +1.19(+2.96%)
Nov 03, 2016 44.67 45.50 39.91 40.16 2,274,999 -2.40(-5.64%)
Nov 02, 2016 44.37 44.37 42.44 42.56 1,105,282 -2.07(-4.64%)
Nov 01, 2016 43.82 44.91 43.21 44.63 454,992 +0.86(+1.96%)
Oct 31, 2016 44.51 44.97 43.68 43.77 501,789 -0.61(-1.37%)
Oct 28, 2016 44.49 45.47 43.03 44.38 536,530 -0.40(-0.89%)
Oct 27, 2016 45.50 46.29 44.65 44.78 757,311 +0.08(+0.18%)
Oct 26, 2016 45.95 46.56 44.65 44.70 890,169 -1.25(-2.72%)
Oct 25, 2016 44.81 46.01 44.27 45.95 882,849 +0.89(+1.98%)
Oct 24, 2016 45.65 45.79 45.03 45.06 498,608 -0.59(-1.29%)
Oct 21, 2016 45.42 46.25 44.74 45.65 829,498 -0.02(-0.04%)
Oct 20, 2016 44.18 46.34 43.83 45.67 1,149,478 +1.37(+3.09%)
Oct 19, 2016 45.28 45.28 43.52 44.30 1,122,369 -0.29(-0.65%)
Oct 18, 2016 43.00 44.72 43.00 44.59 1,068,122 +2.29(+5.41%)
Oct 17, 2016 42.30 42.88 41.29 42.30 865,158 +0.03(+0.07%)
Oct 14, 2016 44.39 44.62 42.22 42.27 742,990 -1.89(-4.28%)
Oct 13, 2016 42.75 44.63 42.64 44.16 1,237,787 +1.09(+2.53%)
Oct 12, 2016 44.97 45.56 43.04 43.07 1,216,945 -1.93(-4.29%)
Oct 11, 2016 47.35 47.69 44.65 45.00 985,568 -1.58(-3.39%)
Oct 10, 2016 47.37 47.48 46.49 46.58 711,529 -0.40(-0.85%)
Oct 07, 2016 47.55 47.98 46.30 46.98 1,143,079 -0.59(-1.24%)
Oct 06, 2016 50.77 50.89 47.44 47.57 1,379,352 -3.69(-7.20%)
Oct 05, 2016 50.27 51.56 49.94 51.26 599,461 +0.99(+1.97%)
Oct 04, 2016 50.46 50.88 50.01 50.27 653,513 +0.10(+0.20%)
Oct 03, 2016 50.38 50.81 49.52 50.17 500,195 -0.47(-0.93%)
Sep 30, 2016 50.49 51.76 50.00 50.64 1,020,467 +0.31(+0.62%)
Sep 29, 2016 51.39 51.91 49.73 50.33 594,122 -1.09(-2.12%)
Sep 28, 2016 53.37 53.54 50.41 51.42 807,806 -1.94(-3.64%)
Sep 27, 2016 53.08 53.85 52.72 53.36 652,195 +0.11(+0.21%)
Sep 26, 2016 53.70 53.75 52.97 53.25 665,592 -0.69(-1.28%)
Sep 23, 2016 54.39 54.64 53.64 53.94 573,783 -0.22(-0.41%)
Sep 22, 2016 54.74 54.98 53.38 54.16 578,886 -0.06(-0.11%)
Sep 21, 2016 54.74 55.10 52.97 54.22 658,822 -0.41(-0.75%)
Sep 20, 2016 54.67 55.15 54.30 54.63 983,424 +0.57(+1.05%)
Sep 19, 2016 54.02 55.03 53.30 54.06 1,313,933 +0.06(+0.11%)
Sep 16, 2016 52.75 54.11 52.51 54.00 1,146,944 +1.30(+2.47%)
Sep 15, 2016 51.56 53.00 50.94 52.70 658,403 +1.17(+2.27%)
Sep 14, 2016 50.63 51.66 50.57 51.53 676,674 +1.26(+2.51%)
Sep 13, 2016 50.49 50.83 49.24 50.27 591,673 -0.93(-1.82%)
Sep 12, 2016 48.84 51.25 48.56 51.20 816,685 +2.01(+4.09%)
Sep 09, 2016 49.75 50.64 49.13 49.19 934,535 -1.31(-2.59%)
Sep 08, 2016 50.33 50.99 49.93 50.50 852,562 -0.40(-0.79%)
Sep 07, 2016 50.66 51.05 50.10 50.90 844,457 +0.06(+0.12%)
Sep 06, 2016 49.71 51.15 49.63 50.84 791,541 +1.40(+2.83%)
Sep 02, 2016 50.19 49.44 49.44 49.44 409,700 -0.68(-1.36%)
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.