Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

104.42 +0.60 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 103.69 106.14 101.13 104.42 1,185,402 +0.60(+0.58%)
Feb 07, 2023 104.03 104.06 99.77 103.82 2,067,088 -1.20(-1.14%)
Feb 06, 2023 104.28 110.90 104.22 105.02 1,579,363 -5.01(-4.55%)
Feb 03, 2023 109.30 110.90 108.44 110.03 1,153,267 +2.03(+1.88%)
Feb 02, 2023 109.07 109.66 105.48 108.00 1,309,525 -2.22(-2.01%)
Feb 01, 2023 109.97 111.10 109.13 110.22 817,255 -0.71(-0.64%)
Jan 31, 2023 108.48 111.34 108.48 110.93 872,275 +2.64(+2.44%)
Jan 30, 2023 108.91 109.32 107.50 108.29 902,368 +0.04(+0.04%)
Jan 27, 2023 108.67 109.52 108.03 108.25 490,039 -0.13(-0.12%)
Jan 26, 2023 109.50 109.51 107.61 108.38 695,731 -0.42(-0.39%)
Jan 25, 2023 108.66 109.34 107.83 108.80 688,793 +0.14(+0.13%)
Jan 24, 2023 109.01 109.30 107.54 108.66 651,883 -0.09(-0.08%)
Jan 23, 2023 111.07 112.25 107.84 108.75 1,041,693 -2.61(-2.34%)
Jan 20, 2023 109.51 112.08 108.38 111.36 966,772 +1.39(+1.26%)
Jan 19, 2023 109.24 110.87 108.84 109.97 849,213 +1.31(+1.21%)
Jan 18, 2023 108.14 109.23 107.70 108.66 843,583 +0.38(+0.35%)
Jan 17, 2023 109.16 109.91 108.18 108.28 918,649 -0.71(-0.65%)
Jan 13, 2023 109.58 110.39 108.08 108.99 780,476 -0.56(-0.51%)
Jan 12, 2023 110.10 110.53 107.90 109.55 656,757 -0.94(-0.85%)
Jan 11, 2023 108.87 110.71 107.09 110.49 860,202 +0.72(+0.66%)
Jan 10, 2023 107.36 111.27 106.22 109.77 1,470,115 +1.78(+1.65%)
Jan 09, 2023 122.92 123.00 107.16 107.99 1,963,332 -15.03(-12.22%)
Jan 06, 2023 124.33 125.02 122.61 123.02 677,879 +0.07(+0.06%)
Jan 05, 2023 121.88 123.28 120.42 122.95 895,379 +2.07(+1.71%)
Jan 04, 2023 120.42 121.50 119.49 120.88 586,290 +0.80(+0.67%)
Jan 03, 2023 119.27 120.43 117.55 120.08 633,943 +0.64(+0.54%)
Dec 30, 2022 119.67 119.72 117.70 119.44 508,562 -0.76(-0.63%)
Dec 29, 2022 119.15 121.14 118.57 120.20 297,517 +1.52(+1.28%)
Dec 28, 2022 118.51 119.98 117.52 118.68 297,452 -0.25(-0.21%)
Dec 27, 2022 120.94 120.94 117.99 118.93 394,065 -1.38(-1.15%)
Dec 23, 2022 122.70 122.83 119.67 120.31 329,483 -2.09(-1.71%)
Dec 22, 2022 120.89 122.73 120.18 122.40 375,472 +2.06(+1.71%)
Dec 21, 2022 119.51 121.70 117.90 120.34 680,513 +1.18(+0.99%)
Dec 20, 2022 118.03 119.91 117.11 119.16 741,099 +1.23(+1.04%)
Dec 19, 2022 118.10 120.40 116.98 117.93 797,700 +0.74(+0.63%)
Dec 16, 2022 116.18 117.89 115.50 117.19 1,358,129 +0.50(+0.43%)
Dec 15, 2022 117.81 119.52 115.76 116.69 981,845 -2.55(-2.14%)
Dec 14, 2022 119.09 120.90 117.50 119.24 636,395 +0.24(+0.20%)
Dec 13, 2022 119.97 120.42 116.93 119.00 1,094,065 -0.48(-0.40%)
Dec 12, 2022 118.06 120.28 118.00 119.48 636,166 +2.24(+1.91%)
Dec 09, 2022 119.50 119.94 116.96 117.24 875,793 -3.15(-2.62%)
Dec 08, 2022 121.57 122.60 119.94 120.39 631,659 -1.12(-0.92%)
Dec 07, 2022 120.02 122.45 118.84 121.51 390,945 +1.30(+1.08%)
Dec 06, 2022 123.77 125.25 119.12 120.21 748,380 -3.79(-3.06%)
Dec 05, 2022 126.25 126.30 123.00 124.00 492,910 -2.81(-2.22%)
Dec 02, 2022 125.36 127.44 122.77 126.81 481,858 +0.50(+0.40%)
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.