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 29, 2017 59.37 61.51 59.37 61.28 971,119 +1.88(+3.16%)
Sep 28, 2017 58.86 59.74 58.54 59.40 623,565 +0.66(+1.12%)
Sep 27, 2017 57.71 58.89 57.49 58.74 631,264 +1.29(+2.25%)
Sep 26, 2017 58.74 58.96 56.83 57.45 781,292 -1.45(-2.46%)
Sep 25, 2017 58.72 59.80 58.40 58.90 1,100,729 -0.03(-0.05%)
Sep 22, 2017 58.53 59.54 58.28 58.93 708,915 +0.10(+0.17%)
Sep 21, 2017 57.50 59.26 57.29 58.83 1,230,975 +2.03(+3.57%)
Sep 20, 2017 56.45 56.98 56.18 56.80 580,574 +0.47(+0.83%)
Sep 19, 2017 56.92 57.15 55.95 56.33 475,346 -0.36(-0.64%)
Sep 18, 2017 56.70 57.90 56.41 56.69 1,074,231 -0.02(-0.04%)
Sep 15, 2017 56.83 57.69 56.29 56.71 1,308,376 -0.20(-0.35%)
Sep 14, 2017 57.16 58.00 56.55 56.91 455,662 -0.50(-0.87%)
Sep 13, 2017 57.26 57.85 56.97 57.41 428,324 -0.11(-0.19%)
Sep 12, 2017 57.10 58.06 56.97 57.52 474,131 -0.05(-0.09%)
Sep 11, 2017 57.96 58.37 55.95 57.57 966,028 -0.17(-0.29%)
Sep 08, 2017 57.74 58.63 56.92 57.74 1,090,243 +0.01(+0.02%)
Sep 07, 2017 58.52 59.19 57.07 57.73 874,370 -0.91(-1.55%)
Sep 06, 2017 59.15 60.00 57.29 58.64 1,172,544 +0.61(+1.05%)
Sep 05, 2017 56.99 58.13 56.01 58.03 986,605 +1.02(+1.79%)
Sep 01, 2017 56.74 56.74 55.88 57.01 808,164 +0.41(+0.72%)
Aug 31, 2017 54.44 57.18 54.02 56.60 1,108,188 +2.80(+5.20%)
Aug 30, 2017 52.43 54.58 52.22 53.80 1,051,631 +1.16(+2.20%)
Aug 29, 2017 52.29 52.83 51.42 52.64 626,495 -0.18(-0.34%)
Aug 28, 2017 53.46 53.75 52.56 52.82 695,268 -0.01(-0.02%)
Aug 25, 2017 54.21 54.48 52.62 52.83 744,215 -1.18(-2.18%)
Aug 24, 2017 52.16 54.31 51.89 54.01 834,956 +2.03(+3.91%)
Aug 23, 2017 52.34 52.45 51.62 51.98 739,273 -0.68(-1.29%)
Aug 22, 2017 52.14 52.83 51.48 52.66 714,020 +0.53(+1.02%)
Aug 21, 2017 52.11 52.59 50.88 52.13 1,104,981 -0.02(-0.04%)
Aug 18, 2017 53.00 53.78 52.07 52.15 778,086 -0.97(-1.83%)
Aug 17, 2017 53.63 54.25 53.01 53.12 528,703 -0.43(-0.80%)
Aug 16, 2017 54.15 54.59 53.30 53.55 827,699 -0.49(-0.91%)
Aug 15, 2017 54.40 54.89 53.57 54.04 649,961 +0.06(+0.11%)
Aug 14, 2017 54.64 55.22 53.81 53.98 809,902 -0.09(-0.17%)
Aug 11, 2017 53.26 54.66 52.89 54.07 705,126 +0.22(+0.41%)
Aug 10, 2017 54.58 54.66 53.27 53.85 726,584 -0.93(-1.70%)
Aug 09, 2017 53.47 55.13 53.17 54.78 1,043,898 +1.13(+2.11%)
Aug 08, 2017 53.71 54.57 52.71 53.65 1,058,024 -0.15(-0.28%)
Aug 07, 2017 52.31 54.25 51.96 53.80 1,474,642 +0.30(+0.56%)
Aug 04, 2017 54.00 49.38 53.50 2,836,526 +4.66(+9.54%)
Aug 03, 2017 48.99 48.99 47.24 48.84 943,326 +0.28(+0.58%)
Aug 02, 2017 48.04 48.83 47.41 48.56 690,002 +0.59(+1.23%)
Aug 01, 2017 48.48 48.48 47.00 47.97 620,806 -0.06(-0.12%)
Jul 31, 2017 49.22 49.47 47.93 48.03 672,628 -1.43(-2.89%)
Jul 28, 2017 48.66 49.88 48.66 49.46 698,273 +0.63(+1.29%)
Jul 27, 2017 49.17 50.75 48.67 48.83 1,873,931 -0.17(-0.35%)
Jul 26, 2017 48.93 49.33 48.60 49.00 520,729 +0.34(+0.70%)
Jul 25, 2017 48.91 49.74 48.41 48.66 829,183 -0.03(-0.06%)
Jul 24, 2017 47.08 48.87 46.72 48.69 612,619 +1.62(+3.44%)
Jul 21, 2017 47.90 48.12 46.50 47.07 1,019,815 -0.72(-1.51%)
Jul 20, 2017 48.20 47.42 47.79 517,104 +0.06(+0.13%)
Jul 19, 2017 47.89 48.58 47.34 47.73 866,333 +0.36(+0.76%)
Jul 18, 2017 46.66 47.43 46.13 47.37 765,996 +0.54(+1.15%)
Jul 17, 2017 48.20 48.50 46.76 46.83 781,238 -1.36(-2.82%)
Jul 14, 2017 47.17 48.60 47.06 48.19 870,687 +0.94(+1.99%)
Jul 13, 2017 46.45 48.03 45.40 47.25 852,258 +0.99(+2.14%)
Jul 12, 2017 45.31 46.65 45.31 46.26 839,536 +0.97(+2.14%)
Jul 11, 2017 45.27 45.71 44.75 45.29 740,491 -0.23(-0.51%)
Jul 10, 2017 46.69 46.69 45.29 45.52 730,692 -1.21(-2.59%)
Jul 07, 2017 47.10 47.25 46.37 46.73 777,611 -0.11(-0.23%)
Jul 06, 2017 47.81 46.30 46.84 784,811 -1.15(-2.40%)
Jul 05, 2017 46.64 48.23 46.35 47.99 958,069 +1.22(+2.61%)
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.