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 (%)
Jul 31, 2006 9.340 9.390 9.090 9.250 624,089 -0.14(-1.49%)
Jul 28, 2006 9.030 9.450 8.960 9.390 632,873 +0.45(+5.03%)
Jul 27, 2006 8.950 9.150 8.800 8.940 1,442,295 -0.29(-3.14%)
Jul 26, 2006 9.430 9.570 9.110 9.230 1,309,377 -0.25(-2.64%)
Jul 25, 2006 9.000 9.620 8.920 9.480 942,641 +0.47(+5.22%)
Jul 24, 2006 9.430 9.620 8.950 9.010 1,945,047 -0.42(-4.45%)
Jul 21, 2006 9.420 9.630 9.250 9.430 684,493 +0.01(+0.11%)
Jul 20, 2006 9.700 10.10 9.380 9.420 1,290,337 -0.27(-2.79%)
Jul 19, 2006 9.190 9.790 9.140 9.690 1,273,147 +0.54(+5.90%)
Jul 18, 2006 8.910 9.750 8.840 9.150 2,977,430 -0.27(-2.87%)
Jul 17, 2006 9.730 9.950 9.210 9.420 2,267,264 -0.27(-2.79%)
Jul 14, 2006 9.890 10.04 9.680 9.690 866,935 -0.32(-3.20%)
Jul 13, 2006 10.21 10.24 9.850 10.01 1,272,636 -0.29(-2.82%)
Jul 12, 2006 10.55 10.60 10.18 10.30 1,066,789 -0.21(-2.00%)
Jul 11, 2006 10.30 10.59 10.18 10.51 803,274 +0.18(+1.74%)
Jul 10, 2006 10.65 10.72 10.22 10.33 1,244,425 -0.17(-1.62%)
Jul 07, 2006 10.53 10.73 10.46 10.50 938,405 -0.03(-0.28%)
Jul 06, 2006 10.50 10.75 10.32 10.53 1,025,231 +0.08(+0.77%)
Jul 05, 2006 10.80 10.83 10.40 10.45 1,474,675 -0.37(-3.42%)
Jul 03, 2006 10.87 11.28 10.78 10.82 1,118,069 +0.22(+2.08%)
Jun 30, 2006 10.47 10.73 10.18 10.60 1,945,772 +0.09(+0.86%)
Jun 29, 2006 10.26 10.52 10.05 10.51 1,705,600 +0.19(+1.84%)
Jun 28, 2006 10.39 10.61 10.03 10.32 2,938,403 +0.02(+0.19%)
Jun 27, 2006 10.90 11.25 10.21 10.30 5,051,803 -0.46(-4.28%)
Jun 26, 2006 9.725 11.08 9.680 10.76 8,195,700 +0.91(+9.24%)
Jun 23, 2006 8.810 10.35 8.610 9.850 25,980,388 -3.96(-28.67%)
Jun 22, 2006 13.72 14.12 13.67 13.81 1,549,600 -0.03(-0.22%)
Jun 21, 2006 13.76 14.22 13.52 13.84 1,965,762 +0.14(+1.02%)
Jun 20, 2006 14.04 14.59 13.67 13.70 3,521,527 -0.42(-2.97%)
Jun 19, 2006 14.81 14.95 13.75 14.12 7,021,559 -1.06(-6.98%)
Jun 16, 2006 16.60 16.77 14.67 15.18 11,946,008 -4.19(-21.63%)
Jun 15, 2006 18.20 19.49 18.19 19.37 1,218,584 +1.29(+7.13%)
Jun 14, 2006 18.41 18.80 17.81 18.08 1,236,164 -0.36(-1.95%)
Jun 13, 2006 18.99 19.22 18.32 18.44 1,366,312 -0.54(-2.85%)
Jun 12, 2006 19.61 19.85 18.91 18.98 1,092,656 -0.55(-2.82%)
Jun 09, 2006 19.71 20.10 19.49 19.53 841,537 -0.03(-0.15%)
Jun 08, 2006 19.96 19.96 19.21 19.56 1,403,866 -0.45(-2.25%)
Jun 07, 2006 19.59 20.58 19.44 20.01 1,495,137 +0.42(+2.14%)
Jun 06, 2006 20.02 20.05 19.10 19.59 1,771,674 -0.29(-1.46%)
Jun 05, 2006 20.35 20.50 19.82 19.88 1,603,971 -0.41(-2.02%)
Jun 02, 2006 20.40 20.75 20.08 20.29 1,476,424 +0.04(+0.20%)
Jun 01, 2006 19.88 20.27 19.62 20.25 1,557,889 +0.54(+2.74%)
May 31, 2006 20.22 20.57 19.61 19.71 1,752,375 -0.38(-1.89%)
May 30, 2006 20.39 20.84 20.02 20.09 2,720,702 -0.02(-0.10%)
May 26, 2006 19.21 21.10 19.20 20.11 3,916,130 +0.99(+5.18%)
May 25, 2006 19.30 19.30 18.86 19.12 1,325,437 +0.11(+0.58%)
May 24, 2006 19.05 19.84 18.65 19.01 2,658,097 +0.15(+0.80%)
May 23, 2006 19.03 19.39 18.55 18.86 2,129,290 +0.08(+0.43%)
May 22, 2006 19.40 19.80 18.75 18.78 2,874,406 -0.82(-4.18%)
May 19, 2006 19.83 20.50 19.30 19.60 3,751,382 +0.10(+0.51%)
May 18, 2006 20.39 20.75 19.19 19.50 6,871,084 -0.22(-1.12%)
May 17, 2006 19.75 21.68 19.26 19.72 15,935,479 -1.04(-5.01%)
May 16, 2006 24.93 26.17 20.42 20.76 46,759,968 -33.87(-62.00%)
May 15, 2006 52.74 54.88 52.54 54.63 1,389,500 +1.89(+3.58%)
May 12, 2006 51.53 53.48 51.31 52.74 1,167,316 +0.79(+1.52%)
May 11, 2006 54.07 54.13 51.80 51.95 1,242,370 -2.49(-4.57%)
May 10, 2006 54.93 54.93 53.35 54.44 1,251,377 -0.24(-0.44%)
May 09, 2006 54.91 55.84 54.67 54.68 1,286,890 -0.27(-0.49%)
May 08, 2006 54.42 55.24 53.87 54.95 698,893 +0.76(+1.40%)
May 05, 2006 53.64 55.30 53.52 54.19 836,061 +0.92(+1.73%)
May 04, 2006 51.86 53.59 51.83 53.27 878,903 +1.16(+2.23%)
May 03, 2006 53.84 53.84 49.63 52.11 2,862,116 -2.04(-3.77%)
May 02, 2006 55.80 56.04 53.41 54.15 825,391 -1.63(-2.92%)
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.