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 30, 2003 49.02 50.25 48.50 49.49 592,202 -0.09(-0.18%)
Sep 29, 2003 49.97 50.70 47.24 49.58 1,087,044 -0.47(-0.94%)
Sep 26, 2003 51.43 51.55 49.54 50.05 856,477 -1.36(-2.65%)
Sep 25, 2003 51.00 51.60 49.55 51.41 1,013,224 -0.55(-1.06%)
Sep 24, 2003 53.49 54.00 51.40 51.96 698,923 -1.53(-2.86%)
Sep 23, 2003 52.00 53.57 51.81 53.49 575,190 +1.61(+3.10%)
Sep 22, 2003 52.39 52.39 51.59 51.88 491,847 -0.62(-1.18%)
Sep 19, 2003 53.37 53.37 51.90 52.50 842,679 -0.80(-1.50%)
Sep 18, 2003 53.59 53.94 53.14 53.30 317,735 -0.27(-0.50%)
Sep 17, 2003 53.31 53.93 53.24 53.57 363,410 +0.07(+0.13%)
Sep 16, 2003 53.11 53.64 53.00 53.50 674,801 +0.26(+0.49%)
Sep 15, 2003 53.00 53.81 53.00 53.24 447,600 -0.05(-0.09%)
Sep 12, 2003 53.10 54.25 53.01 53.29 1,904,200 -0.80(-1.48%)
Sep 11, 2003 54.30 54.37 52.65 54.09 679,400 -0.41(-0.75%)
Sep 10, 2003 55.40 55.99 54.00 54.50 272,100 -1.14(-2.05%)
Sep 09, 2003 55.39 56.22 55.31 55.64 638,800 +0.15(+0.27%)
Sep 08, 2003 54.51 55.97 54.51 55.49 265,300 +0.58(+1.06%)
Sep 05, 2003 54.15 55.89 53.96 54.91 234,178 +0.59(+1.09%)
Sep 04, 2003 52.89 54.40 52.70 54.32 443,900 +0.93(+1.74%)
Sep 03, 2003 53.60 54.88 53.30 53.39 444,600 -0.19(-0.35%)
Sep 02, 2003 53.75 53.93 53.31 53.58 206,100 +0.03(+0.06%)
Aug 29, 2003 53.04 54.02 52.95 53.55 228,400 +0.72(+1.36%)
Aug 28, 2003 52.00 53.16 52.00 52.83 112,200 +0.75(+1.44%)
Aug 27, 2003 51.78 52.18 51.78 52.08 58,200 +0.18(+0.35%)
Aug 26, 2003 52.05 52.15 50.92 51.90 106,100 -0.16(-0.31%)
Aug 25, 2003 52.30 52.50 51.80 52.06 190,700 -0.30(-0.57%)
Aug 22, 2003 53.59 53.85 52.35 52.36 232,300 -0.79(-1.49%)
Aug 21, 2003 51.70 53.35 51.70 53.15 341,800 +1.65(+3.20%)
Aug 20, 2003 51.20 51.88 51.00 51.50 102,600 +0.10(+0.19%)
Aug 19, 2003 52.07 52.07 50.90 51.40 287,500 -0.38(-0.73%)
Aug 18, 2003 49.60 52.47 49.52 51.78 336,900 +2.26(+4.56%)
Aug 15, 2003 49.45 50.02 49.24 49.52 131,600 +0.27(+0.55%)
Aug 14, 2003 49.55 49.71 48.89 49.25 257,200 -0.27(-0.55%)
Aug 13, 2003 50.17 50.18 49.28 49.52 238,000 -0.72(-1.43%)
Aug 12, 2003 49.70 50.67 49.12 50.24 255,800 +0.72(+1.45%)
Aug 11, 2003 49.64 50.59 49.23 49.52 218,900 -0.34(-0.68%)
Aug 08, 2003 49.86 50.30 49.23 49.86 180,300 -0.18(-0.36%)
Aug 07, 2003 49.19 50.97 49.19 50.04 286,900 +0.82(+1.67%)
Aug 06, 2003 50.00 50.60 48.49 49.22 544,200 -0.76(-1.52%)
Aug 05, 2003 51.25 51.51 49.90 49.98 368,600 -1.32(-2.57%)
Aug 04, 2003 52.55 52.57 51.21 51.30 379,600 -1.09(-2.08%)
Aug 01, 2003 53.66 53.50 52.40 52.39 258,891 -1.27(-2.37%)
Jul 31, 2003 53.45 54.40 53.02 53.66 365,600 +0.66(+1.25%)
Jul 30, 2003 53.10 54.40 52.50 53.00 299,900 -0.36(-0.67%)
Jul 29, 2003 52.69 53.63 50.85 53.36 571,200 +0.68(+1.29%)
Jul 28, 2003 51.85 53.83 51.70 52.68 315,900 +0.98(+1.90%)
Jul 25, 2003 51.35 52.69 49.45 51.70 1,088,700 -0.23(-0.44%)
Jul 24, 2003 53.35 55.27 50.47 51.93 1,082,600 -1.37(-2.57%)
Jul 23, 2003 52.72 53.71 52.47 53.30 115,000 +0.82(+1.56%)
Jul 22, 2003 52.64 52.93 51.78 52.48 236,500 -0.18(-0.34%)
Jul 21, 2003 53.79 54.70 52.52 52.66 163,100 -1.04(-1.94%)
Jul 18, 2003 53.34 54.14 53.01 53.70 151,200 +0.38(+0.71%)
Jul 17, 2003 54.29 54.29 52.60 53.32 261,300 -1.10(-2.02%)
Jul 16, 2003 55.51 56.26 53.67 54.42 238,600 -1.07(-1.93%)
Jul 15, 2003 55.50 56.40 54.95 55.49 145,800 +0.01(+0.02%)
Jul 14, 2003 55.61 56.20 55.27 55.48 237,000 +0.37(+0.67%)
Jul 11, 2003 55.30 55.98 55.10 55.11 170,900 -0.14(-0.25%)
Jul 10, 2003 56.76 56.86 55.25 55.25 220,400 -1.56(-2.75%)
Jul 09, 2003 57.09 57.34 55.80 56.81 572,000 +0.21(+0.37%)
Jul 08, 2003 56.21 57.50 56.01 56.60 306,000 -0.19(-0.33%)
Jul 07, 2003 55.39 56.79 55.39 56.79 361,800 +1.59(+2.88%)
Jul 03, 2003 53.60 56.00 53.48 55.20 422,400 +1.74(+3.25%)
Jul 02, 2003 51.88 54.19 52.25 53.46 385,241 +1.60(+3.09%)
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.