Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.92 +0.09 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 80.04 81.14 77.24 77.25 880,486 -3.41(-4.23%)
Feb 27, 2019 79.88 81.46 79.88 80.66 1,035,350 +0.44(+0.55%)
Feb 26, 2019 80.57 81.31 79.50 80.22 808,915 -0.73(-0.90%)
Feb 25, 2019 79.49 81.57 79.13 80.95 776,795 +2.04(+2.59%)
Feb 22, 2019 77.17 79.50 76.27 78.91 994,100 +1.60(+2.07%)
Feb 21, 2019 79.37 80.25 77.15 77.31 845,188 -2.05(-2.58%)
Feb 20, 2019 81.24 82.16 79.17 79.36 905,105 -1.53(-1.89%)
Feb 19, 2019 84.32 85.05 80.74 80.89 967,134 -3.43(-4.07%)
Feb 15, 2019 84.42 85.27 83.45 84.32 644,100 -0.23(-0.27%)
Feb 14, 2019 83.83 84.84 83.57 84.55 764,863 +0.60(+0.71%)
Feb 13, 2019 85.32 85.82 83.86 83.95 731,570 -0.62(-0.73%)
Feb 12, 2019 85.01 85.81 84.10 84.57 880,015 -0.08(-0.09%)
Feb 11, 2019 84.81 85.42 83.86 84.65 1,123,820 +0.26(+0.31%)
Feb 08, 2019 80.43 84.56 80.10 84.39 1,364,700 +3.34(+4.12%)
Feb 07, 2019 83.58 85.26 81.04 81.05 1,175,408 -3.35(-3.97%)
Feb 06, 2019 87.77 87.77 80.20 84.40 2,347,313 -3.38(-3.85%)
Feb 05, 2019 88.55 88.80 87.24 87.78 1,029,310 -0.69(-0.78%)
Feb 04, 2019 88.59 89.34 87.57 88.47 565,710 +0.28(+0.32%)
Feb 01, 2019 88.41 89.25 88.02 88.19 366,200 -0.03(-0.03%)
Jan 31, 2019 87.23 88.40 86.83 88.22 795,913 +0.99(+1.13%)
Jan 30, 2019 85.68 87.32 84.57 87.23 912,861 +2.10(+2.47%)
Jan 29, 2019 85.06 86.36 82.78 85.13 1,969,824 -3.73(-4.20%)
Jan 28, 2019 88.94 89.16 86.26 88.86 726,167 -1.50(-1.66%)
Jan 25, 2019 89.32 90.59 85.33 90.36 741,500 +1.36(+1.53%)
Jan 24, 2019 88.68 89.10 85.80 89.00 738,678 -0.32(-0.36%)
Jan 23, 2019 90.35 92.71 87.61 89.32 623,934 -1.96(-2.15%)
Jan 22, 2019 90.98 91.41 89.58 91.28 1,203,417 -0.25(-0.27%)
Jan 18, 2019 89.93 91.58 88.20 91.53 839,800 +2.93(+3.31%)
Jan 17, 2019 88.02 89.68 87.84 88.60 563,363 +0.62(+0.70%)
Jan 16, 2019 88.14 90.11 87.18 87.98 985,563 +0.28(+0.32%)
Jan 15, 2019 85.11 88.77 84.08 87.70 1,259,518 +2.65(+3.12%)
Jan 14, 2019 85.96 87.15 84.26 85.05 1,302,774 -1.78(-2.05%)
Jan 11, 2019 84.25 86.99 83.60 86.83 932,600 +2.56(+3.04%)
Jan 10, 2019 84.62 84.62 82.40 84.27 691,557 -1.21(-1.42%)
Jan 09, 2019 84.99 86.82 84.25 85.48 1,139,346 +1.06(+1.26%)
Jan 08, 2019 82.89 85.41 82.36 84.42 1,920,370 +2.56(+3.13%)
Jan 07, 2019 77.27 82.59 76.79 81.86 1,796,626 +7.15(+9.57%)
Jan 04, 2019 70.16 74.94 69.50 74.71 2,524,300 +5.40(+7.79%)
Jan 03, 2019 70.37 71.95 69.27 69.31 778,099 -0.78(-1.11%)
Jan 02, 2019 70.24 70.48 67.10 70.09 995,896 -1.32(-1.85%)
Dec 31, 2018 68.70 71.41 68.36 71.41 765,300 +2.98(+4.35%)
Dec 28, 2018 70.94 70.95 67.35 68.43 882,700 -2.30(-3.25%)
Dec 27, 2018 70.00 70.78 68.08 70.73 757,925 -0.27(-0.38%)
Dec 26, 2018 68.56 71.08 67.78 71.00 600,831 +2.68(+3.92%)
Dec 24, 2018 69.08 69.93 66.71 68.32 490,500 -1.70(-2.43%)
Dec 21, 2018 71.01 71.81 69.45 70.02 1,795,900 -0.50(-0.71%)
Dec 20, 2018 71.47 71.89 68.95 70.52 1,344,756 -1.46(-2.03%)
Dec 19, 2018 71.03 72.84 69.74 71.98 1,063,234 +0.71(+1.00%)
Dec 18, 2018 72.22 72.65 69.95 71.27 1,211,457 -0.50(-0.70%)
Dec 17, 2018 70.99 73.01 68.73 71.77 1,762,404 +0.43(+0.60%)
Dec 14, 2018 72.43 75.28 71.00 71.34 1,362,400 -1.67(-2.29%)
Dec 13, 2018 74.37 76.36 70.69 73.01 2,415,550 -0.82(-1.11%)
Dec 12, 2018 67.61 74.18 64.72 73.83 13,082,208 -11.93(-13.91%)
Dec 11, 2018 86.54 87.86 85.18 85.76 508,886 -0.05(-0.06%)
Dec 10, 2018 84.44 86.40 82.15 85.81 571,199 +1.63(+1.94%)
Dec 07, 2018 86.46 88.34 83.00 84.18 628,000 -2.79(-3.21%)
Dec 06, 2018 84.83 87.12 83.80 86.97 642,611 +0.73(+0.85%)
Dec 04, 2018 89.71 90.98 86.00 86.24 741,400 -3.78(-4.20%)
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.