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 29, 2002 40.01 41.00 40.00 40.59 282,100 +0.00(+0.00%)
Mar 28, 2002 40.01 41.00 40.00 40.59 282,100 +0.65(+1.63%)
Mar 27, 2002 39.11 40.77 38.82 39.94 297,700 +0.40(+1.01%)
Mar 26, 2002 38.61 40.48 38.51 39.54 371,600 +0.74(+1.91%)
Mar 25, 2002 39.71 39.85 38.23 38.80 454,600 -1.01(-2.54%)
Mar 22, 2002 39.18 40.11 38.35 39.81 317,100 +0.62(+1.58%)
Mar 21, 2002 37.25 39.22 36.21 39.19 269,500 +1.94(+5.21%)
Mar 20, 2002 38.41 38.45 37.00 37.25 126,700 -1.25(-3.25%)
Mar 19, 2002 38.29 39.42 38.29 38.50 271,900 +0.30(+0.79%)
Mar 18, 2002 38.02 39.35 37.20 38.20 313,700 +0.18(+0.47%)
Mar 15, 2002 36.70 38.22 36.50 38.02 389,300 +1.15(+3.12%)
Mar 14, 2002 36.90 37.39 36.10 36.87 161,200 -0.03(-0.08%)
Mar 13, 2002 36.36 37.19 35.91 36.90 380,100 +0.43(+1.18%)
Mar 12, 2002 36.37 36.63 35.50 36.47 515,200 +0.02(+0.05%)
Mar 11, 2002 35.34 37.12 35.01 36.45 318,600 +0.83(+2.33%)
Mar 08, 2002 36.80 37.05 34.61 35.62 272,300 -0.88(-2.41%)
Mar 07, 2002 37.27 37.29 35.36 36.50 535,400 -0.91(-2.43%)
Mar 06, 2002 35.00 37.70 34.60 37.41 921,500 +2.41(+6.89%)
Mar 05, 2002 36.00 36.05 33.85 35.00 712,200 -0.21(-0.60%)
Mar 04, 2002 33.75 35.80 33.65 35.21 679,700 +1.46(+4.33%)
Mar 01, 2002 35.47 35.47 33.33 33.75 769,400 -1.74(-4.90%)
Feb 28, 2002 37.13 37.33 34.68 35.49 347,800 -1.52(-4.11%)
Feb 27, 2002 37.93 39.28 36.95 37.01 692,000 +0.31(+0.84%)
Feb 26, 2002 34.37 36.72 34.30 36.70 444,700 +2.12(+6.13%)
Feb 25, 2002 34.80 35.25 32.15 34.58 667,200 -0.25(-0.72%)
Feb 22, 2002 34.49 35.10 32.72 34.83 672,100 -0.03(-0.09%)
Feb 21, 2002 35.30 36.30 34.41 34.86 347,000 -0.99(-2.76%)
Feb 20, 2002 34.72 36.27 32.93 35.85 939,200 +1.02(+2.93%)
Feb 19, 2002 35.99 36.25 34.67 34.83 686,800 -2.20(-5.94%)
Feb 18, 2002 37.00 38.00 35.64 37.03 420,200 +0.00(+0.00%)
Feb 15, 2002 37.00 38.00 35.64 37.03 420,200 +0.02(+0.05%)
Feb 14, 2002 40.19 40.48 37.00 37.01 511,100 -3.12(-7.77%)
Feb 13, 2002 40.01 41.74 39.39 40.13 607,200 -0.13(-0.32%)
Feb 12, 2002 37.61 40.46 36.59 40.26 805,400 +2.66(+7.07%)
Feb 11, 2002 37.60 39.24 37.38 37.60 325,000 -0.83(-2.16%)
Feb 08, 2002 36.50 38.64 36.50 38.43 635,100 +1.64(+4.46%)
Feb 07, 2002 37.92 38.21 34.60 36.79 1,173,800 -1.05(-2.77%)
Feb 06, 2002 42.12 42.30 37.70 37.84 890,500 -3.97(-9.50%)
Feb 05, 2002 39.46 42.35 38.90 41.81 638,500 +1.86(+4.66%)
Feb 04, 2002 43.55 43.79 39.35 39.95 645,100 -3.50(-8.06%)
Feb 01, 2002 41.60 45.17 41.60 43.45 1,100,500 +1.84(+4.42%)
Jan 31, 2002 41.31 42.35 40.51 41.61 442,300 +0.34(+0.82%)
Jan 30, 2002 41.16 41.53 37.74 41.27 1,030,500 +0.17(+0.41%)
Jan 29, 2002 41.62 42.90 40.80 41.10 511,800 -0.52(-1.25%)
Jan 28, 2002 44.90 44.91 41.60 41.62 681,600 -3.20(-7.14%)
Jan 25, 2002 45.36 45.36 43.82 44.82 570,500 -0.64(-1.41%)
Jan 24, 2002 45.10 45.53 44.25 45.46 797,100 +0.37(+0.82%)
Jan 23, 2002 42.74 45.57 41.76 45.09 795,700 +2.24(+5.23%)
Jan 22, 2002 44.40 45.32 41.14 42.85 1,072,000 -1.68(-3.77%)
Jan 21, 2002 48.55 48.56 43.53 44.53 1,646,400 +0.00(+0.00%)
Jan 18, 2002 48.55 48.56 43.53 44.53 1,646,400 -3.04(-6.39%)
Jan 17, 2002 47.20 48.60 43.40 47.57 1,565,900 +0.31(+0.66%)
Jan 16, 2002 46.66 47.67 45.85 47.26 764,200 +0.26(+0.55%)
Jan 15, 2002 48.45 48.60 45.90 47.00 1,062,800 -1.80(-3.69%)
Jan 14, 2002 51.11 51.11 48.63 48.80 446,100 -2.10(-4.13%)
Jan 11, 2002 50.80 52.21 49.91 50.90 373,700 +0.58(+1.15%)
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.