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 (%)
Dec 31, 2013 9.410 9.340 9.340 9.340 825,600 -0.09(-0.95%)
Dec 30, 2013 9.360 9.500 9.180 9.430 441,995 +0.10(+1.07%)
Dec 27, 2013 9.400 9.410 9.150 9.330 246,811 -0.08(-0.85%)
Dec 26, 2013 9.640 9.640 9.310 9.410 341,758 -0.22(-2.28%)
Dec 24, 2013 9.670 9.720 9.450 9.630 211,092 -0.01(-0.10%)
Dec 23, 2013 9.830 9.929 9.410 9.640 752,267 -0.03(-0.31%)
Dec 20, 2013 9.130 9.740 9.080 9.670 1,972,748 +0.55(+6.03%)
Dec 19, 2013 9.570 9.570 8.990 9.120 1,008,959 -0.10(-1.08%)
Dec 18, 2013 9.110 9.260 8.870 9.220 436,381 +0.13(+1.43%)
Dec 17, 2013 9.360 9.360 8.990 9.090 395,048 -0.30(-3.19%)
Dec 16, 2013 9.310 9.460 9.125 9.390 279,306 +0.11(+1.19%)
Dec 13, 2013 9.530 9.530 9.160 9.280 296,242 -0.23(-2.42%)
Dec 12, 2013 9.380 9.660 9.350 9.510 374,774 +0.12(+1.28%)
Dec 11, 2013 9.610 9.670 9.320 9.390 436,840 -0.17(-1.78%)
Dec 10, 2013 9.710 9.810 9.450 9.560 450,631 -0.22(-2.25%)
Dec 09, 2013 9.780 9.780 9.560 9.780 421,659 +0.02(+0.20%)
Dec 06, 2013 9.710 9.947 9.500 9.760 0 +0.18(+1.88%)
Dec 05, 2013 9.750 9.960 9.480 9.580 0 -0.19(-1.94%)
Dec 04, 2013 9.780 9.880 9.610 9.770 0 -0.07(-0.71%)
Dec 03, 2013 9.920 10.04 9.670 9.840 967,697 -0.07(-0.71%)
Dec 02, 2013 9.910 10.05 9.850 9.910 648,981 +0.09(+0.92%)
Nov 29, 2013 9.750 9.940 9.660 9.820 0 +0.16(+1.66%)
Nov 27, 2013 9.550 9.680 9.350 9.660 0 +0.16(+1.68%)
Nov 26, 2013 9.270 9.560 9.240 9.500 0 +0.28(+3.04%)
Nov 25, 2013 9.030 9.330 9.030 9.220 338,961 +0.29(+3.25%)
Nov 22, 2013 8.710 9.040 8.710 8.930 0 +0.24(+2.76%)
Nov 21, 2013 8.740 8.800 8.630 8.690 518,665 -0.02(-0.23%)
Nov 20, 2013 8.750 8.890 8.660 8.710 0 -0.03(-0.34%)
Nov 19, 2013 8.700 8.830 8.640 8.740 457,040 +0.06(+0.70%)
Nov 18, 2013 8.850 8.920 8.620 8.679 0 -0.17(-1.93%)
Nov 15, 2013 8.790 8.920 8.760 8.850 0 +0.05(+0.57%)
Nov 14, 2013 8.910 9.000 8.750 8.800 540,351 -0.07(-0.79%)
Nov 13, 2013 8.870 9.020 8.790 8.870 0 -0.06(-0.67%)
Nov 12, 2013 9.150 9.180 8.800 8.930 0 -0.23(-2.51%)
Nov 11, 2013 8.990 9.215 8.870 9.160 0 +0.18(+2.00%)
Nov 08, 2013 8.680 9.130 8.680 8.980 0 +0.30(+3.46%)
Nov 07, 2013 8.770 9.050 8.640 8.680 577,033 -0.08(-0.91%)
Nov 06, 2013 9.140 9.268 8.570 8.760 1,492,652 -0.29(-3.20%)
Nov 05, 2013 9.300 9.300 8.960 9.050 759,001 -0.26(-2.79%)
Nov 04, 2013 9.150 9.440 9.150 9.310 653,922 +0.03(+0.32%)
Nov 01, 2013 9.440 9.450 9.140 9.280 0 -0.15(-1.59%)
Oct 31, 2013 9.790 9.900 9.300 9.430 889,084 -0.40(-4.09%)
Oct 30, 2013 10.65 10.72 9.740 9.832 1,236,252 -0.84(-7.85%)
Oct 29, 2013 10.55 10.78 10.33 10.67 0 +0.18(+1.72%)
Oct 28, 2013 10.69 10.75 10.43 10.49 0 -0.16(-1.50%)
Oct 25, 2013 10.76 10.80 10.53 10.65 0 -0.08(-0.75%)
Oct 24, 2013 10.46 10.86 10.43 10.73 492,505 +0.29(+2.78%)
Oct 23, 2013 10.35 10.47 10.24 10.44 405,421 +0.03(+0.29%)
Oct 22, 2013 10.46 10.63 10.25 10.41 417,536 -0.02(-0.19%)
Oct 21, 2013 10.76 10.91 10.41 10.43 423,146 -0.32(-2.98%)
Oct 18, 2013 10.66 10.78 10.50 10.75 872,985 +0.18(+1.70%)
Oct 17, 2013 10.34 10.59 10.09 10.57 763,763 +0.21(+1.98%)
Oct 16, 2013 10.09 10.40 10.02 10.37 1,532,334 +0.38(+3.75%)
Oct 15, 2013 10.22 10.30 9.920 9.990 1,174,306 -0.29(-2.77%)
Oct 14, 2013 10.18 10.38 10.06 10.28 1,272,737 +0.01(+0.05%)
Oct 11, 2013 10.46 10.66 10.07 10.27 0 -0.25(-2.38%)
Oct 10, 2013 10.45 10.73 10.30 10.52 1,992,741 +0.19(+1.84%)
Oct 09, 2013 10.80 10.83 10.19 10.33 1,131,567 -0.43(-4.00%)
Oct 08, 2013 11.23 11.23 10.57 10.76 882,608 -0.49(-4.36%)
Oct 07, 2013 11.57 11.68 11.23 11.25 0 -0.42(-3.60%)
Oct 04, 2013 11.31 11.88 11.31 11.67 0 +0.38(+3.37%)
Oct 03, 2013 11.50 11.60 11.22 11.29 0 -0.24(-2.08%)
Oct 02, 2013 11.47 11.60 11.38 11.53 750,149 -0.06(-0.52%)
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.