Neurocrine Bioscienc (NQ: NBIX )

75.10 USD +2.30 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 53.24 53.32 52.52 52.83 229,121 -0.41(-0.77%)
Nov 26, 2003 52.73 54.00 52.37 53.24 550,388 +0.62(+1.18%)
Nov 25, 2003 52.82 53.73 52.53 52.62 663,421 -0.19(-0.36%)
Nov 24, 2003 50.02 53.75 50.01 52.81 831,205 +3.09(+6.21%)
Nov 21, 2003 48.69 50.03 48.30 49.72 702,383 +1.21(+2.49%)
Nov 20, 2003 47.90 48.97 47.62 48.51 593,515 +0.79(+1.66%)
Nov 19, 2003 47.32 48.26 46.91 47.72 253,529 +0.41(+0.87%)
Nov 18, 2003 48.60 48.90 47.06 47.31 378,806 -1.18(-2.43%)
Nov 17, 2003 49.13 49.13 48.07 48.49 449,423 -0.83(-1.68%)
Nov 14, 2003 50.73 50.90 49.23 49.32 386,500 -1.55(-3.05%)
Nov 13, 2003 49.91 51.57 49.50 50.87 764,946 +2.17(+4.46%)
Nov 12, 2003 47.26 48.90 47.19 48.70 258,488 +1.51(+3.20%)
Nov 11, 2003 48.19 48.31 46.81 47.19 440,730 -0.97(-2.01%)
Nov 10, 2003 48.50 49.45 47.96 48.16 492,490 -0.35(-0.72%)
Nov 07, 2003 46.98 49.57 46.98 48.51 523,229 +1.51(+3.21%)
Nov 06, 2003 45.95 47.34 45.80 47.00 326,493 +0.70(+1.51%)
Nov 05, 2003 46.14 46.40 45.87 46.30 560,719 -0.08(-0.17%)
Nov 04, 2003 46.58 47.34 46.00 46.38 230,765 -0.47(-1.00%)
Nov 03, 2003 46.86 47.14 46.33 46.85 139,124 -0.03(-0.06%)
Oct 31, 2003 46.33 47.37 46.16 46.88 166,203 +0.47(+1.01%)
Oct 30, 2003 47.40 47.88 45.66 46.41 364,464 -0.99(-2.09%)
Oct 29, 2003 47.04 47.67 47.00 47.40 267,058 -0.08(-0.17%)
Oct 28, 2003 46.50 47.58 46.46 47.48 220,105 +0.88(+1.89%)
Oct 27, 2003 47.65 48.13 46.52 46.60 248,300 -1.09(-2.29%)
Oct 24, 2003 47.17 47.78 46.99 47.69 277,000 +0.69(+1.47%)
Oct 23, 2003 46.54 48.18 46.04 47.00 331,300 +0.19(+0.41%)
Oct 22, 2003 48.00 48.00 45.81 46.81 507,900 -1.49(-3.08%)
Oct 21, 2003 45.23 48.30 45.16 48.30 694,375 +2.95(+6.50%)
Oct 20, 2003 47.22 47.23 44.61 45.35 663,866 -1.78(-3.78%)
Oct 17, 2003 48.63 48.65 46.45 47.13 614,508 -1.52(-3.12%)
Oct 16, 2003 48.88 49.18 48.58 48.65 232,679 -0.01(-0.02%)
Oct 15, 2003 50.13 50.19 48.60 48.66 370,776 -1.39(-2.78%)
Oct 14, 2003 50.60 50.60 49.28 50.05 265,760 +0.25(+0.50%)
Oct 13, 2003 49.45 50.78 49.36 49.80 290,899 +0.37(+0.75%)
Oct 10, 2003 50.84 51.00 49.17 49.43 474,715 -1.40(-2.75%)
Oct 09, 2003 51.14 51.41 50.34 50.83 363,575 -0.27(-0.53%)
Oct 08, 2003 51.60 51.76 50.95 51.10 200,448 -0.21(-0.41%)
Oct 07, 2003 51.16 51.57 50.81 51.31 215,040 -0.19(-0.37%)
Oct 06, 2003 52.32 52.70 51.29 51.50 324,218 -0.90(-1.72%)
Oct 03, 2003 52.20 52.98 51.94 52.40 418,923 +0.31(+0.60%)
Oct 02, 2003 50.35 52.16 50.35 52.09 555,223 +1.57(+3.11%)
Oct 01, 2003 49.50 50.62 49.30 50.52 340,432 +1.03(+2.08%)
Sep 30, 2003 49.02 50.25 48.50 49.49 592,202 -0.09(-0.18%)
Sep 29, 2003 49.97 50.70 47.24 49.58 1,087,044 -0.47(-0.94%)
Sep 26, 2003 51.43 51.55 49.54 50.05 856,477 -1.36(-2.65%)
Sep 25, 2003 51.00 51.60 49.55 51.41 1,013,224 -0.55(-1.06%)
Sep 24, 2003 53.49 54.00 51.40 51.96 698,923 -1.53(-2.86%)
Sep 23, 2003 52.00 53.57 51.81 53.49 575,190 +1.61(+3.10%)
Sep 22, 2003 52.39 52.39 51.59 51.88 491,847 -0.62(-1.18%)
Sep 19, 2003 53.37 53.37 51.90 52.50 842,679 -0.80(-1.50%)
Sep 18, 2003 53.59 53.94 53.14 53.30 317,735 -0.27(-0.50%)
Sep 17, 2003 53.31 53.93 53.24 53.57 363,410 +0.07(+0.13%)
Sep 16, 2003 53.11 53.64 53.00 53.50 674,801 +0.26(+0.49%)
Sep 15, 2003 53.00 53.81 53.00 53.24 447,600 -0.05(-0.09%)
Sep 12, 2003 53.10 54.25 53.01 53.29 1,904,200 -0.80(-1.48%)
Sep 11, 2003 54.30 54.37 52.65 54.09 679,400 -0.41(-0.75%)
Sep 10, 2003 55.40 55.99 54.00 54.50 272,100 -1.14(-2.05%)
Sep 09, 2003 55.39 56.22 55.31 55.64 638,800 +0.15(+0.27%)
Sep 08, 2003 54.51 55.97 54.51 55.49 265,300 +0.58(+1.06%)
Sep 05, 2003 54.15 55.89 53.96 54.91 234,178 +0.59(+1.09%)
Sep 04, 2003 52.89 54.40 52.70 54.32 443,900 +0.93(+1.74%)
Sep 03, 2003 53.60 54.88 53.30 53.39 444,600 -0.19(-0.35%)
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.