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 (%)
Jan 31, 2018 87.72 88.61 85.26 85.47 757,321 -1.57(-1.80%)
Jan 30, 2018 89.34 90.00 86.75 87.04 815,533 -3.63(-4.00%)
Jan 29, 2018 89.11 91.82 89.11 90.67 1,052,923 +1.80(+2.03%)
Jan 26, 2018 87.72 89.11 86.00 88.87 760,422 +1.96(+2.26%)
Jan 25, 2018 88.60 89.97 86.31 86.91 1,437,158 -1.82(-2.05%)
Jan 24, 2018 87.68 90.06 86.61 88.73 1,833,901 +0.86(+0.98%)
Jan 23, 2018 84.75 88.98 83.90 87.87 1,309,883 +2.68(+3.15%)
Jan 22, 2018 85.55 80.34 85.19 1,169,618 +4.51(+5.59%)
Jan 19, 2018 78.85 80.98 78.48 80.68 1,027,685 +2.12(+2.70%)
Jan 18, 2018 79.12 75.88 78.56 954,529 +2.68(+3.53%)
Jan 17, 2018 76.48 77.31 74.12 75.88 1,135,672 -0.21(-0.28%)
Jan 16, 2018 81.60 81.90 76.04 76.09 1,303,290 -5.28(-6.49%)
Jan 12, 2018 81.37 81.37 81.37 0 +2.37(+3.00%)
Jan 11, 2018 79.86 79.86 78.02 79.00 746,749 -0.86(-1.08%)
Jan 10, 2018 78.96 79.98 77.95 79.86 976,479 +0.32(+0.40%)
Jan 09, 2018 77.80 80.00 76.32 79.54 1,025,817 +1.73(+2.22%)
Jan 08, 2018 83.01 83.84 76.00 77.81 1,694,848 -3.92(-4.80%)
Jan 05, 2018 81.01 81.84 78.86 81.73 895,376 +1.45(+1.81%)
Jan 04, 2018 83.47 83.57 79.53 80.28 1,134,136 -2.70(-3.25%)
Jan 03, 2018 79.36 83.08 79.36 82.98 1,230,712 +3.68(+4.64%)
Jan 02, 2018 77.53 80.07 76.00 79.30 1,337,729 +1.71(+2.20%)
Dec 29, 2017 77.59 77.59 77.59 0 +2.20(+2.92%)
Dec 28, 2017 74.14 75.46 73.26 75.39 524,573 +1.65(+2.24%)
Dec 27, 2017 71.98 74.19 71.77 73.74 459,259 +2.01(+2.80%)
Dec 26, 2017 71.96 72.07 71.54 71.73 300,374 -0.10(-0.14%)
Dec 22, 2017 71.16 72.70 70.90 71.83 587,080 +0.15(+0.21%)
Dec 21, 2017 71.59 71.77 69.65 71.68 388,192 +0.27(+0.38%)
Dec 20, 2017 68.60 71.44 68.22 71.41 911,752 +2.53(+3.67%)
Dec 19, 2017 70.30 71.06 68.53 68.88 1,792,164 -1.69(-2.39%)
Dec 18, 2017 71.04 71.70 70.22 70.57 605,029 +0.08(+0.11%)
Dec 15, 2017 70.71 71.54 69.53 70.49 2,268,217 +0.07(+0.10%)
Dec 14, 2017 71.09 71.74 69.68 70.42 887,790 -0.55(-0.77%)
Dec 13, 2017 70.47 71.51 70.21 70.97 516,384 +0.86(+1.23%)
Dec 12, 2017 70.63 70.63 69.82 70.11 672,851 -0.48(-0.68%)
Dec 11, 2017 74.06 74.12 70.48 70.59 976,977 -3.16(-4.28%)
Dec 08, 2017 73.09 75.01 72.52 73.75 873,530 +1.25(+1.72%)
Dec 07, 2017 69.63 73.11 68.75 72.50 595,622 +2.69(+3.85%)
Dec 06, 2017 70.38 70.98 68.62 69.81 655,815 -1.17(-1.65%)
Dec 05, 2017 72.43 74.50 70.82 70.98 603,938 -1.00(-1.39%)
Dec 04, 2017 74.10 74.93 71.92 71.98 746,642 -1.62(-2.20%)
Dec 01, 2017 71.89 73.88 71.68 73.60 916,513 +1.71(+2.38%)
Nov 30, 2017 69.02 72.89 68.01 71.89 1,094,366 +3.49(+5.10%)
Nov 29, 2017 68.20 68.95 67.33 68.40 1,084,801 +0.21(+0.31%)
Nov 28, 2017 71.96 71.96 68.09 68.19 1,176,800 -3.11(-4.36%)
Nov 27, 2017 71.90 72.29 70.93 71.30 764,101 +0.12(+0.17%)
Nov 24, 2017 71.14 71.77 70.80 71.18 350,299 -0.63(-0.88%)
Nov 22, 2017 74.05 74.05 71.73 71.81 673,887 -2.38(-3.21%)
Nov 21, 2017 72.00 74.30 72.00 74.19 611,836 +2.42(+3.37%)
Nov 20, 2017 72.01 72.39 70.82 71.77 529,687 -0.51(-0.71%)
Nov 17, 2017 70.95 72.48 70.56 72.28 866,071 -0.02(-0.03%)
Nov 16, 2017 72.64 73.40 72.11 72.30 637,232 +0.26(+0.36%)
Nov 15, 2017 74.11 74.11 71.86 72.04 916,602 -2.13(-2.87%)
Nov 14, 2017 74.19 74.86 71.62 74.17 832,454 -0.47(-0.63%)
Nov 13, 2017 75.12 75.64 74.42 74.64 603,965 -0.82(-1.09%)
Nov 10, 2017 75.06 75.83 74.01 75.46 768,525 +0.04(+0.05%)
Nov 09, 2017 74.04 75.55 73.28 75.42 886,662 +1.37(+1.85%)
Nov 08, 2017 74.99 75.98 73.54 74.05 1,071,095 -0.48(-0.64%)
Nov 07, 2017 73.33 75.40 73.07 74.53 1,056,278 +0.02(+0.03%)
Nov 06, 2017 73.60 75.22 72.33 74.51 1,465,068 +1.03(+1.40%)
Nov 03, 2017 73.00 74.42 71.48 73.48 2,429,688 +0.70(+0.96%)
Nov 02, 2017 71.05 74.87 68.09 72.78 5,674,117 +11.85(+19.45%)
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.