Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.18 +0.81 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 125.10 125.98 121.69 122.00 937,476 -3.50(-2.79%)
Jun 29, 2020 129.66 130.74 124.84 125.50 1,084,664 -4.86(-3.73%)
Jun 26, 2020 128.94 130.99 127.53 130.36 2,623,900 +1.89(+1.47%)
Jun 25, 2020 126.00 129.21 125.17 128.47 927,491 +3.11(+2.48%)
Jun 24, 2020 128.79 129.16 123.73 125.36 515,904 -2.31(-1.81%)
Jun 23, 2020 127.78 131.00 126.77 127.67 729,872 +0.26(+0.20%)
Jun 22, 2020 127.00 129.73 125.15 127.41 819,168 -1.42(-1.10%)
Jun 19, 2020 122.00 128.95 121.68 128.83 2,023,100 +7.80(+6.44%)
Jun 18, 2020 118.41 121.47 118.41 121.03 530,956 +1.76(+1.48%)
Jun 17, 2020 121.40 121.68 118.49 119.27 581,242 +0.38(+0.32%)
Jun 16, 2020 117.72 119.42 114.75 118.89 778,391 +3.56(+3.09%)
Jun 15, 2020 113.88 115.98 113.12 115.33 533,124 +0.51(+0.44%)
Jun 12, 2020 113.93 115.77 111.62 114.82 709,200 +1.66(+1.47%)
Jun 11, 2020 115.83 116.85 113.11 113.16 717,096 -5.18(-4.38%)
Jun 10, 2020 119.50 121.61 117.81 118.34 656,208 -0.48(-0.40%)
Jun 09, 2020 119.04 121.79 118.43 118.82 776,786 +0.31(+0.26%)
Jun 08, 2020 115.07 118.63 113.24 118.51 823,424 +2.65(+2.29%)
Jun 05, 2020 118.97 118.97 113.65 115.86 1,191,700 -4.25(-3.54%)
Jun 04, 2020 118.75 121.04 117.69 120.11 598,920 +1.08(+0.91%)
Jun 03, 2020 122.68 123.11 118.95 119.03 709,296 -4.34(-3.52%)
Jun 02, 2020 123.85 124.74 121.66 123.37 1,112,609 -0.03(-0.02%)
Jun 01, 2020 126.10 126.50 119.53 123.40 825,975 -1.36(-1.09%)
May 29, 2020 121.22 124.99 119.84 124.76 1,149,500 +4.54(+3.78%)
May 28, 2020 119.34 122.97 119.08 120.22 360,713 +1.11(+0.93%)
May 27, 2020 118.06 119.59 112.27 119.11 1,261,243 +0.22(+0.19%)
May 26, 2020 127.73 128.29 118.24 118.89 1,200,163 -5.91(-4.74%)
May 22, 2020 121.49 124.89 120.14 124.80 639,800 +8.10(+6.94%)
May 21, 2020 124.00 124.97 116.70 116.70 826,649 -7.46(-6.01%)
May 20, 2020 121.80 124.65 120.32 124.16 933,656 +4.23(+3.53%)
May 19, 2020 123.28 127.28 119.83 119.93 1,318,032 -4.48(-3.60%)
May 18, 2020 119.14 125.22 118.78 124.41 1,752,431 +7.91(+6.79%)
May 15, 2020 111.03 116.93 110.36 116.50 714,300 +4.85(+4.34%)
May 14, 2020 112.44 113.44 110.03 111.65 921,832 -2.37(-2.08%)
May 13, 2020 113.55 117.24 111.53 114.02 956,352 +1.54(+1.37%)
May 12, 2020 114.72 117.60 112.33 112.48 1,316,821 -1.09(-0.96%)
May 11, 2020 109.53 115.18 109.06 113.57 936,956 +4.17(+3.81%)
May 08, 2020 110.86 111.10 108.23 109.40 722,800 +0.46(+0.42%)
May 07, 2020 105.00 112.87 104.77 108.94 1,920,951 +5.46(+5.28%)
May 06, 2020 102.81 104.95 102.00 103.48 566,980 +1.70(+1.67%)
May 05, 2020 100.00 102.43 99.38 101.78 526,409 +2.40(+2.41%)
May 04, 2020 95.77 99.55 94.46 99.38 745,134 +3.79(+3.96%)
May 01, 2020 96.92 96.92 93.54 95.59 704,900 -2.55(-2.60%)
Apr 30, 2020 100.94 101.76 97.72 98.14 777,003 -2.77(-2.75%)
Apr 29, 2020 100.39 101.71 98.20 100.91 479,000 +2.28(+2.31%)
Apr 28, 2020 102.49 102.49 97.21 98.63 485,018 -3.04(-2.99%)
Apr 27, 2020 101.33 102.70 100.28 101.67 859,891 +3.49(+3.55%)
Apr 24, 2020 96.02 98.47 94.23 98.18 695,900 +3.28(+3.46%)
Apr 23, 2020 94.50 95.96 93.41 94.90 1,027,087 +0.53(+0.56%)
Apr 22, 2020 97.15 97.38 93.82 94.37 766,261 -2.63(-2.71%)
Apr 21, 2020 100.05 100.66 96.00 97.00 883,099 -4.63(-4.56%)
Apr 20, 2020 98.76 102.77 97.53 101.63 841,201 +2.67(+2.70%)
Apr 17, 2020 96.49 99.26 95.69 98.96 722,300 +3.74(+3.93%)
Apr 16, 2020 95.81 96.51 93.14 95.22 546,209 +0.09(+0.09%)
Apr 15, 2020 94.89 95.72 92.67 95.13 572,564 -1.03(-1.07%)
Apr 14, 2020 97.57 98.00 95.56 96.16 669,130 +0.21(+0.22%)
Apr 13, 2020 96.11 97.07 94.05 95.95 463,591 -0.73(-0.76%)
Apr 09, 2020 97.07 98.00 95.44 96.68 565,000 +0.65(+0.68%)
Apr 08, 2020 94.96 96.61 93.11 96.03 517,299 +1.72(+1.82%)
Apr 07, 2020 92.95 95.91 91.62 94.31 808,804 +3.09(+3.39%)
Apr 06, 2020 87.99 91.58 86.50 91.22 542,529 +5.44(+6.34%)
Apr 03, 2020 85.54 86.91 84.66 85.78 805,100 -0.53(-0.61%)
Apr 02, 2020 84.20 86.49 82.51 86.31 764,951 +1.22(+1.43%)
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.