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, 2008 4.610 4.720 4.360 4.690 234,463 +0.12(+2.63%)
Sep 29, 2008 4.880 4.930 4.520 4.570 254,105 -0.38(-7.68%)
Sep 26, 2008 4.930 4.970 4.700 4.950 208,997 -0.04(-0.80%)
Sep 25, 2008 4.910 5.060 4.910 4.990 160,114 +0.09(+1.84%)
Sep 24, 2008 4.930 5.130 4.800 4.900 130,392 -0.03(-0.61%)
Sep 23, 2008 5.020 5.270 4.760 4.930 280,977 -0.09(-1.79%)
Sep 22, 2008 5.380 5.390 5.000 5.020 236,203 -0.39(-7.21%)
Sep 19, 2008 5.100 5.450 4.850 5.410 767,465 +0.55(+11.32%)
Sep 18, 2008 4.970 5.330 4.390 4.860 909,858 -0.11(-2.21%)
Sep 17, 2008 5.380 5.410 4.970 4.970 356,921 -0.46(-8.47%)
Sep 16, 2008 5.260 5.430 5.200 5.430 389,805 +0.05(+0.93%)
Sep 15, 2008 5.370 5.750 5.250 5.380 603,215 -0.11(-2.00%)
Sep 12, 2008 5.550 5.620 5.430 5.490 175,479 -0.12(-2.14%)
Sep 11, 2008 5.700 5.700 5.500 5.610 394,760 -0.12(-2.09%)
Sep 10, 2008 5.720 5.800 5.555 5.730 296,609 +0.13(+2.32%)
Sep 09, 2008 5.830 6.020 5.590 5.600 251,079 -0.20(-3.45%)
Sep 08, 2008 5.930 6.050 5.760 5.800 523,254 +0.06(+1.05%)
Sep 05, 2008 5.940 5.940 5.560 5.740 556,109 -0.21(-3.53%)
Sep 04, 2008 5.800 5.970 5.700 5.950 616,723 +0.14(+2.41%)
Sep 03, 2008 5.790 5.890 5.370 5.810 921,691 +0.57(+10.88%)
Sep 02, 2008 5.250 5.320 5.090 5.240 246,862 +0.07(+1.35%)
Aug 29, 2008 5.300 5.310 5.130 5.170 122,732 -0.16(-3.00%)
Aug 28, 2008 5.300 5.440 5.200 5.330 133,762 +0.03(+0.57%)
Aug 27, 2008 5.060 5.390 5.000 5.300 292,696 +0.25(+4.95%)
Aug 26, 2008 5.320 5.480 5.020 5.050 213,600 -0.27(-5.08%)
Aug 25, 2008 5.250 5.340 5.050 5.320 253,770 +0.07(+1.33%)
Aug 22, 2008 5.280 5.320 5.060 5.250 188,932 +0.01(+0.19%)
Aug 21, 2008 5.160 5.370 5.080 5.240 485,314 +0.06(+1.16%)
Aug 20, 2008 4.660 5.200 4.650 5.180 460,440 +0.48(+10.21%)
Aug 19, 2008 4.600 4.850 4.440 4.700 707,761 +0.12(+2.62%)
Aug 18, 2008 4.680 4.730 4.530 4.580 190,989 -0.12(-2.55%)
Aug 15, 2008 4.790 4.910 4.680 4.700 323,130 +0.00(+0.00%)
Aug 14, 2008 4.700 4.830 4.660 4.700 393,057 -0.06(-1.26%)
Aug 13, 2008 4.690 4.850 4.690 4.760 207,477 +0.06(+1.28%)
Aug 12, 2008 4.710 4.720 4.640 4.700 312,637 -0.01(-0.21%)
Aug 11, 2008 4.630 4.780 4.630 4.710 229,506 +0.07(+1.51%)
Aug 08, 2008 4.280 4.700 4.280 4.640 828,266 +0.32(+7.41%)
Aug 07, 2008 4.870 4.900 4.280 4.320 463,111 -0.58(-11.84%)
Aug 06, 2008 4.890 4.900 4.740 4.900 226,339 +0.05(+1.03%)
Aug 05, 2008 4.650 4.980 4.640 4.850 677,779 +0.25(+5.43%)
Aug 04, 2008 4.610 4.740 4.520 4.600 288,677 +0.00(+0.00%)
Aug 01, 2008 4.640 4.720 4.300 4.600 500,160 -0.04(-0.86%)
Jul 31, 2008 4.360 4.730 4.310 4.640 544,891 +0.05(+1.09%)
Jul 30, 2008 4.600 4.710 4.350 4.590 363,978 -0.16(-3.37%)
Jul 29, 2008 4.750 4.840 4.610 4.750 269,466 +0.10(+2.15%)
Jul 28, 2008 4.830 4.900 4.630 4.650 167,334 -0.21(-4.32%)
Jul 25, 2008 4.850 4.950 4.825 4.860 220,695 -0.05(-1.02%)
Jul 24, 2008 4.960 4.990 4.860 4.910 325,412 -0.06(-1.21%)
Jul 23, 2008 4.980 5.010 4.920 4.970 231,472 -0.03(-0.60%)
Jul 22, 2008 4.950 5.050 4.930 5.000 574,206 +0.03(+0.60%)
Jul 21, 2008 4.880 5.000 4.820 4.970 554,612 +0.10(+2.05%)
Jul 18, 2008 4.940 5.010 4.810 4.870 249,631 -0.07(-1.42%)
Jul 17, 2008 5.000 5.000 4.840 4.940 313,820 -0.02(-0.40%)
Jul 16, 2008 4.850 5.040 4.790 4.960 306,411 +0.12(+2.48%)
Jul 15, 2008 4.660 4.980 4.590 4.840 264,159 +0.12(+2.54%)
Jul 14, 2008 4.730 4.800 4.530 4.720 195,076 +0.02(+0.43%)
Jul 11, 2008 4.210 4.730 4.210 4.700 397,444 +0.45(+10.59%)
Jul 10, 2008 4.210 4.430 4.210 4.250 232,548 +0.04(+0.95%)
Jul 09, 2008 4.440 4.500 4.210 4.210 185,420 -0.22(-4.97%)
Jul 08, 2008 4.300 4.480 4.250 4.430 277,203 +0.18(+4.24%)
Jul 07, 2008 4.230 4.315 4.170 4.250 334,457 +0.05(+1.19%)
Jul 04, 2008 4.220 4.250 4.000 4.200 112,813 +0.00(+0.00%)
Jul 03, 2008 4.220 4.250 4.000 4.200 112,813 -0.02(-0.47%)
Jul 02, 2008 4.180 4.220 4.050 4.220 213,615 +0.02(+0.48%)
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.