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 (%)
Jan 29, 2021 110.32 114.07 109.00 109.75 816,900 -2.18(-1.95%)
Jan 28, 2021 110.80 113.24 108.36 111.93 728,407 +1.13(+1.02%)
Jan 27, 2021 114.13 117.00 110.33 110.80 733,738 -5.33(-4.59%)
Jan 26, 2021 119.24 120.01 115.83 116.13 1,158,092 -3.27(-2.74%)
Jan 25, 2021 115.75 120.27 115.75 119.40 1,138,708 +2.49(+2.13%)
Jan 22, 2021 115.33 117.71 114.08 116.91 647,900 +1.91(+1.66%)
Jan 21, 2021 111.47 115.39 110.22 115.00 1,289,787 +3.92(+3.53%)
Jan 20, 2021 108.90 111.75 108.01 111.08 683,442 +2.30(+2.11%)
Jan 19, 2021 108.37 110.05 107.52 108.78 608,993 +1.09(+1.01%)
Jan 15, 2021 108.45 110.52 107.64 107.69 610,700 -1.60(-1.46%)
Jan 14, 2021 108.27 110.38 106.00 109.29 488,944 +1.14(+1.05%)
Jan 13, 2021 112.80 113.40 105.90 108.15 1,551,295 -4.17(-3.71%)
Jan 12, 2021 110.44 113.09 109.90 112.32 832,719 +2.02(+1.83%)
Jan 11, 2021 111.11 111.85 107.89 110.30 1,262,034 -1.77(-1.58%)
Jan 08, 2021 104.00 113.22 103.53 112.07 2,644,600 +9.25(+9.00%)
Jan 07, 2021 97.27 103.56 97.16 102.82 1,391,289 +5.37(+5.51%)
Jan 06, 2021 96.23 97.79 95.29 97.45 945,001 +0.31(+0.32%)
Jan 05, 2021 95.18 97.42 94.30 97.14 464,038 +1.27(+1.32%)
Jan 04, 2021 95.32 96.58 92.71 95.87 602,011 +0.02(+0.02%)
Dec 31, 2020 95.85 95.85 95.85 641,995 +0.39(+0.41%)
Dec 30, 2020 94.63 96.57 94.24 95.46 641,995 +1.46(+1.55%)
Dec 29, 2020 95.60 95.78 93.81 94.00 369,580 -1.53(-1.60%)
Dec 28, 2020 98.16 98.31 95.31 95.53 391,474 -2.14(-2.19%)
Dec 24, 2020 98.46 99.24 96.46 97.67 166,400 -0.26(-0.27%)
Dec 23, 2020 98.76 98.88 96.34 97.93 638,839 -0.74(-0.75%)
Dec 22, 2020 99.88 101.26 98.33 98.67 610,192 -1.62(-1.62%)
Dec 21, 2020 99.74 101.76 98.56 100.29 755,155 -1.14(-1.12%)
Dec 18, 2020 100.91 102.33 100.09 101.43 1,538,600 +1.28(+1.28%)
Dec 17, 2020 99.00 100.75 97.76 100.15 703,011 +1.46(+1.48%)
Dec 16, 2020 95.30 99.28 94.39 98.69 1,436,449 +3.37(+3.54%)
Dec 15, 2020 93.59 95.48 92.39 95.32 975,223 +1.86(+1.99%)
Dec 14, 2020 90.78 94.55 90.78 93.46 923,409 +3.25(+3.60%)
Dec 11, 2020 92.24 92.24 89.81 90.21 797,000 -1.03(-1.13%)
Dec 10, 2020 91.33 92.48 89.77 91.24 715,941 -0.73(-0.79%)
Dec 09, 2020 91.63 92.09 89.66 91.97 674,532 +0.33(+0.36%)
Dec 08, 2020 91.00 92.13 90.05 91.64 658,822 +0.57(+0.63%)
Dec 07, 2020 95.37 96.46 90.46 91.07 909,244 -5.46(-5.66%)
Dec 04, 2020 98.34 99.40 96.52 96.53 467,500 -2.24(-2.27%)
Dec 03, 2020 96.91 100.00 96.91 98.77 865,484 +1.60(+1.65%)
Dec 02, 2020 95.24 97.41 94.46 97.17 540,637 +2.34(+2.47%)
Dec 01, 2020 94.88 95.46 93.73 94.83 959,931 -0.11(-0.12%)
Nov 30, 2020 96.16 97.91 93.94 94.94 1,845,569 -0.62(-0.65%)
Nov 27, 2020 94.79 95.56 93.95 95.56 364,500 +0.44(+0.46%)
Nov 25, 2020 95.58 96.94 93.45 95.12 858,200 -0.69(-0.72%)
Nov 24, 2020 94.09 97.34 93.38 95.81 1,178,193 +2.19(+2.34%)
Nov 23, 2020 89.30 95.11 89.30 93.62 1,674,120 +4.62(+5.19%)
Nov 20, 2020 87.70 90.22 87.56 89.00 1,166,600 +1.55(+1.77%)
Nov 19, 2020 87.29 88.01 86.02 87.45 2,135,899 +0.54(+0.62%)
Nov 18, 2020 91.92 92.17 86.67 86.91 795,341 -4.84(-5.28%)
Nov 17, 2020 92.70 93.50 90.99 91.75 760,649 -1.21(-1.30%)
Nov 16, 2020 92.44 95.39 92.03 92.96 852,893 +0.98(+1.07%)
Nov 13, 2020 90.74 94.81 90.29 91.98 708,200 +1.53(+1.69%)
Nov 12, 2020 90.30 92.90 88.57 90.45 891,126 +1.16(+1.30%)
Nov 11, 2020 89.03 91.80 88.21 89.29 1,463,071 +1.71(+1.95%)
Nov 10, 2020 90.21 96.00 86.55 87.58 3,619,643 -15.23(-14.81%)
Nov 09, 2020 98.01 105.00 96.52 102.81 1,241,647 +6.47(+6.72%)
Nov 06, 2020 99.90 100.17 94.83 96.34 2,171,600 -3.98(-3.97%)
Nov 05, 2020 108.80 108.80 100.11 100.32 1,070,421 -8.01(-7.39%)
Nov 04, 2020 97.66 108.93 97.36 108.33 1,441,939 +12.46(+13.00%)
Nov 03, 2020 96.06 97.70 94.56 95.87 946,539 -0.11(-0.11%)
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.