Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.75 -0.08 (-0.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 52.90 56.91 52.86 55.60 1,768,100 +3.01(+5.72%)
Feb 26, 2004 51.60 52.66 51.32 52.59 408,900 +1.06(+2.06%)
Feb 25, 2004 50.85 51.70 50.85 51.53 524,200 +0.60(+1.18%)
Feb 24, 2004 51.13 51.57 50.54 50.93 327,300 -0.16(-0.31%)
Feb 23, 2004 52.24 52.30 50.90 51.09 971,400 -0.86(-1.66%)
Feb 20, 2004 53.46 53.56 51.50 51.95 823,500 -1.41(-2.64%)
Feb 19, 2004 55.19 55.49 53.35 53.36 604,300 -0.56(-1.04%)
Feb 18, 2004 54.73 54.90 52.34 53.92 867,300 -0.85(-1.55%)
Feb 17, 2004 57.19 57.49 54.60 54.77 1,081,500 -2.23(-3.91%)
Feb 13, 2004 56.93 58.22 56.61 57.00 353,100 +0.18(+0.32%)
Feb 12, 2004 57.05 57.15 56.05 56.82 512,600 -0.23(-0.40%)
Feb 11, 2004 57.30 57.37 56.29 57.05 312,700 -0.34(-0.59%)
Feb 10, 2004 57.60 57.60 56.00 57.39 472,400 -0.34(-0.59%)
Feb 09, 2004 55.55 58.44 55.32 57.73 817,300 +2.39(+4.32%)
Feb 06, 2004 55.33 55.55 54.83 55.34 247,200 +0.08(+0.14%)
Feb 05, 2004 54.83 55.80 54.51 55.26 311,300 +0.79(+1.45%)
Feb 04, 2004 56.45 56.45 54.45 54.47 642,100 -2.25(-3.97%)
Feb 03, 2004 56.57 58.18 56.07 56.72 490,200 +0.02(+0.04%)
Feb 02, 2004 56.65 57.29 56.05 56.70 434,600 +0.24(+0.43%)
Jan 30, 2004 57.99 57.99 56.03 56.46 379,800 -1.09(-1.89%)
Jan 29, 2004 57.51 58.16 56.85 57.55 224,400 +0.18(+0.31%)
Jan 28, 2004 57.58 58.24 57.32 57.37 331,400 -0.14(-0.24%)
Jan 27, 2004 59.13 59.87 57.19 57.51 617,000 -1.53(-2.59%)
Jan 26, 2004 58.28 59.15 58.00 59.04 334,200 +0.74(+1.27%)
Jan 23, 2004 57.30 59.08 56.93 58.30 467,100 +1.17(+2.05%)
Jan 22, 2004 57.60 58.50 56.29 57.13 964,400 -0.47(-0.82%)
Jan 21, 2004 54.98 58.00 54.78 57.60 604,500 +2.71(+4.94%)
Jan 20, 2004 55.20 56.24 54.34 54.89 874,300 +1.24(+2.31%)
Jan 16, 2004 53.30 53.74 53.02 53.65 267,700 +0.50(+0.94%)
Jan 15, 2004 53.01 53.47 52.55 53.15 232,903 +0.00(+0.00%)
Jan 14, 2004 52.57 53.29 52.40 53.15 299,094 +0.20(+0.38%)
Jan 13, 2004 53.29 53.29 52.35 52.95 231,540 -0.32(-0.60%)
Jan 12, 2004 54.00 54.10 52.72 53.27 273,461 -0.54(-1.00%)
Jan 09, 2004 53.35 54.06 53.06 53.81 556,367 +0.49(+0.92%)
Jan 08, 2004 53.15 53.57 53.06 53.32 527,563 -0.02(-0.04%)
Jan 07, 2004 54.50 54.50 52.88 53.34 707,578 -1.21(-2.22%)
Jan 06, 2004 55.70 56.00 54.44 54.55 373,900 -1.21(-2.17%)
Jan 05, 2004 55.58 56.58 55.18 55.76 604,900 +0.26(+0.47%)
Jan 02, 2004 54.52 55.50 54.29 55.50 250,000 +0.96(+1.76%)
Dec 31, 2003 55.10 55.73 54.41 54.54 392,700 -0.63(-1.14%)
Dec 30, 2003 55.07 55.42 54.71 55.17 174,006 +0.07(+0.13%)
Dec 29, 2003 55.01 55.30 54.72 55.10 119,981 +0.19(+0.35%)
Dec 26, 2003 54.66 55.04 54.62 54.91 54,903 +0.20(+0.37%)
Dec 24, 2003 54.49 54.98 54.49 54.71 67,991 +0.01(+0.02%)
Dec 23, 2003 53.11 54.70 53.10 54.70 351,302 +1.52(+2.86%)
Dec 22, 2003 53.86 54.16 53.09 53.18 239,043 -0.81(-1.50%)
Dec 19, 2003 54.51 54.55 53.13 53.99 421,331 -0.44(-0.81%)
Dec 18, 2003 54.10 54.94 54.01 54.43 302,155 +0.26(+0.48%)
Dec 17, 2003 53.37 54.30 53.34 54.17 263,123 +0.67(+1.25%)
Dec 16, 2003 53.60 53.95 52.85 53.50 277,429 -0.33(-0.61%)
Dec 15, 2003 55.58 56.14 53.50 53.83 409,418 -1.46(-2.64%)
Dec 12, 2003 55.53 55.84 54.90 55.29 438,375 -0.26(-0.47%)
Dec 11, 2003 53.69 56.09 53.51 55.55 488,200 +1.72(+3.20%)
Dec 10, 2003 53.35 54.39 53.11 53.83 468,096 +0.83(+1.57%)
Dec 09, 2003 54.15 54.41 52.92 53.00 200,203 -1.00(-1.85%)
Dec 08, 2003 53.72 54.40 52.78 54.00 309,938 +0.31(+0.58%)
Dec 05, 2003 53.61 54.18 53.24 53.69 170,341 +0.08(+0.15%)
Dec 04, 2003 54.44 54.72 52.95 53.61 428,459 -0.89(-1.63%)
Dec 03, 2003 55.08 55.41 54.50 54.50 209,340 -0.56(-1.02%)
Dec 02, 2003 55.24 55.80 54.36 55.06 305,074 -0.40(-0.72%)
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.