Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.49 +0.31 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.000 8.020 7.870 7.895 408,480 +0.03(+0.45%)
Jun 28, 2012 7.900 7.990 7.730 7.860 372,600 -0.06(-0.76%)
Jun 27, 2012 7.850 7.970 7.760 7.920 458,918 +0.09(+1.15%)
Jun 26, 2012 7.860 7.920 7.790 7.830 504,576 -0.04(-0.51%)
Jun 25, 2012 7.620 7.950 7.550 7.870 616,961 +0.12(+1.55%)
Jun 22, 2012 7.660 7.754 7.560 7.750 2,333,117 +0.11(+1.44%)
Jun 21, 2012 7.530 7.725 7.470 7.640 668,056 +0.14(+1.87%)
Jun 20, 2012 7.620 7.740 7.390 7.500 543,218 +0.12(+1.63%)
Jun 19, 2012 7.370 7.550 7.290 7.380 375,341 +0.04(+0.54%)
Jun 18, 2012 7.350 7.420 7.080 7.340 574,800 -0.04(-0.54%)
Jun 15, 2012 7.280 7.520 7.080 7.380 1,868,695 +0.08(+1.10%)
Jun 14, 2012 6.960 7.300 6.910 7.300 317,118 +0.33(+4.66%)
Jun 13, 2012 6.860 7.055 6.840 6.975 418,080 +0.08(+1.23%)
Jun 12, 2012 6.820 7.060 6.720 6.890 252,056 +0.08(+1.17%)
Jun 11, 2012 7.020 7.030 6.710 6.810 550,556 -0.16(-2.30%)
Jun 08, 2012 6.660 7.000 6.650 6.970 270,312 +0.27(+4.03%)
Jun 07, 2012 6.900 6.950 6.670 6.700 292,674 -0.10(-1.47%)
Jun 06, 2012 6.720 6.980 6.690 6.800 454,379 +0.14(+2.18%)
Jun 05, 2012 6.680 6.780 6.470 6.655 511,938 -0.08(-1.11%)
Jun 04, 2012 6.600 6.750 6.500 6.730 249,489 +0.18(+2.75%)
Jun 01, 2012 6.530 6.660 6.370 6.550 461,467 -0.14(-2.09%)
May 31, 2012 6.490 6.820 6.420 6.690 957,100 +0.24(+3.72%)
May 30, 2012 6.460 6.570 6.380 6.450 1,102,795 -0.08(-1.23%)
May 29, 2012 6.400 6.580 6.250 6.530 835,829 +0.03(+0.46%)
May 25, 2012 6.460 6.600 6.410 6.500 328,732 +0.02(+0.31%)
May 24, 2012 6.690 6.690 6.400 6.480 588,175 -0.18(-2.70%)
May 23, 2012 6.590 6.700 6.470 6.660 271,102 +0.06(+0.91%)
May 22, 2012 6.810 6.850 6.535 6.600 377,794 -0.20(-2.94%)
May 21, 2012 6.550 6.810 6.550 6.800 233,358 +0.25(+3.82%)
May 18, 2012 6.610 6.860 6.470 6.550 443,569 -0.06(-0.91%)
May 17, 2012 6.850 6.940 6.580 6.610 339,239 -0.24(-3.50%)
May 16, 2012 6.900 6.940 6.810 6.850 320,893 -0.04(-0.58%)
May 15, 2012 6.950 6.980 6.815 6.890 270,179 -0.08(-1.15%)
May 14, 2012 7.050 7.100 6.880 6.970 249,673 -0.14(-1.97%)
May 11, 2012 6.930 7.150 6.900 7.110 314,634 +0.15(+2.16%)
May 10, 2012 7.050 7.100 6.950 6.960 286,577 -0.04(-0.57%)
May 09, 2012 6.890 7.050 6.790 7.000 268,727 +0.06(+0.86%)
May 08, 2012 7.000 7.020 6.750 6.940 490,434 -0.10(-1.42%)
May 07, 2012 6.810 7.150 6.730 7.040 313,092 +0.24(+3.53%)
May 04, 2012 6.950 6.980 6.790 6.800 547,660 -0.19(-2.72%)
May 03, 2012 7.380 7.400 6.980 6.990 894,587 -0.38(-5.16%)
May 02, 2012 7.150 7.380 6.980 7.370 361,685 +0.15(+2.08%)
May 01, 2012 7.420 7.510 7.220 7.220 443,435 -0.21(-2.83%)
Apr 30, 2012 7.610 7.630 7.410 7.430 327,141 -0.21(-2.75%)
Apr 27, 2012 7.610 7.770 7.440 7.640 247,546 +0.06(+0.79%)
Apr 26, 2012 7.590 7.620 7.400 7.580 244,206 -0.01(-0.13%)
Apr 25, 2012 7.490 7.650 7.460 7.590 501,880 +0.21(+2.85%)
Apr 24, 2012 7.390 7.500 7.300 7.380 245,284 +0.00(+0.00%)
Apr 23, 2012 7.470 7.490 7.290 7.380 321,506 -0.23(-3.02%)
Apr 20, 2012 7.400 7.700 7.310 7.610 726,241 +0.24(+3.26%)
Apr 19, 2012 7.260 7.470 7.220 7.370 613,254 +0.16(+2.22%)
Apr 18, 2012 7.280 7.390 7.200 7.210 418,711 -0.11(-1.50%)
Apr 17, 2012 7.350 7.470 7.310 7.320 368,345 +0.07(+0.90%)
Apr 16, 2012 7.440 7.470 7.240 7.255 530,896 -0.12(-1.56%)
Apr 13, 2012 7.480 7.490 7.290 7.370 398,372 -0.15(-1.99%)
Apr 12, 2012 7.660 7.680 7.500 7.520 396,766 -0.13(-1.70%)
Apr 11, 2012 7.430 7.740 7.430 7.650 525,834 +0.30(+4.08%)
Apr 10, 2012 7.510 7.550 7.310 7.350 749,940 -0.18(-2.39%)
Apr 09, 2012 7.600 7.660 7.470 7.530 409,977 -0.19(-2.46%)
Apr 05, 2012 7.760 7.840 7.670 7.720 419,506 -0.03(-0.39%)
Apr 04, 2012 7.850 7.900 7.660 7.750 608,787 -0.20(-2.52%)
Apr 03, 2012 8.040 8.090 7.840 7.950 600,449 -0.08(-1.00%)
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.