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 (%)
May 31, 2002 33.05 33.98 32.33 32.43 252,400 -3.40(-9.49%)
May 28, 2002 35.81 36.00 33.75 35.83 456,800 +0.68(+1.93%)
May 27, 2002 34.22 35.70 34.13 35.15 613,300 +0.00(+0.00%)
May 24, 2002 34.22 35.70 34.13 35.15 603,000 +0.08(+0.23%)
May 23, 2002 31.60 35.14 31.00 35.07 460,800 +3.64(+11.58%)
May 22, 2002 32.40 33.06 31.31 31.43 272,200 -1.41(-4.29%)
May 21, 2002 33.25 34.21 32.15 32.84 337,500 -0.17(-0.51%)
May 20, 2002 34.75 34.80 33.00 33.01 340,100 -1.94(-5.55%)
May 17, 2002 34.30 35.24 34.10 34.95 250,800 +1.15(+3.40%)
May 16, 2002 35.74 35.75 32.98 33.80 458,200 -1.55(-4.38%)
May 15, 2002 34.73 36.52 33.35 35.35 572,400 +0.49(+1.41%)
May 14, 2002 31.73 35.50 31.72 34.86 789,200 +3.41(+10.84%)
May 13, 2002 30.10 32.10 30.01 31.45 357,600 +1.12(+3.69%)
May 10, 2002 31.61 31.73 29.00 30.33 566,700 -1.28(-4.05%)
May 09, 2002 32.75 34.45 31.60 31.61 449,600 -1.78(-5.33%)
May 08, 2002 29.23 33.81 29.23 33.39 799,100 +4.39(+15.14%)
May 07, 2002 29.76 30.88 28.84 29.00 596,200 -0.79(-2.65%)
May 06, 2002 33.00 33.00 29.79 29.79 443,400 -3.16(-9.59%)
May 03, 2002 32.33 33.46 30.50 32.95 524,400 +0.32(+0.98%)
May 02, 2002 33.86 34.45 32.40 32.63 357,800 -0.99(-2.94%)
May 01, 2002 33.00 34.30 32.95 33.62 455,600 +0.73(+2.22%)
Apr 30, 2002 32.22 33.60 31.54 32.89 1,152,900 +0.29(+0.89%)
Apr 29, 2002 35.47 35.50 32.40 32.60 470,100 -3.16(-8.84%)
Apr 26, 2002 37.51 38.05 35.46 35.76 496,900 -2.09(-5.52%)
Apr 25, 2002 39.70 39.70 36.27 37.85 444,700 -1.86(-4.68%)
Apr 24, 2002 40.45 40.67 38.76 39.71 241,900 -0.89(-2.19%)
Apr 23, 2002 40.81 41.79 40.44 40.60 74,000 -0.55(-1.34%)
Apr 22, 2002 41.99 41.99 40.52 41.15 204,400 -1.29(-3.04%)
Apr 19, 2002 42.80 43.88 41.40 42.44 252,300 -0.88(-2.03%)
Apr 18, 2002 41.05 43.34 40.58 43.32 275,800 +2.24(+5.45%)
Apr 17, 2002 43.10 43.15 41.08 41.08 360,900 -1.97(-4.58%)
Apr 16, 2002 40.41 43.07 40.40 43.05 465,100 +2.35(+5.77%)
Apr 15, 2002 39.14 41.00 38.92 40.70 318,400 +1.64(+4.20%)
Apr 12, 2002 37.50 39.73 36.75 39.06 330,000 +1.99(+5.37%)
Apr 11, 2002 38.20 38.95 36.85 37.07 262,300 -1.13(-2.96%)
Apr 10, 2002 36.44 38.48 36.10 38.20 324,700 +1.92(+5.29%)
Apr 09, 2002 37.51 37.92 36.10 36.28 274,200 -1.62(-4.27%)
Apr 08, 2002 37.69 38.05 35.64 37.90 452,200 +0.20(+0.53%)
Apr 05, 2002 38.20 38.88 37.70 37.70 303,100 -0.98(-2.53%)
Apr 04, 2002 38.70 38.90 38.15 38.68 288,300 -0.23(-0.59%)
Apr 03, 2002 40.49 40.96 38.50 38.91 275,900 -1.46(-3.62%)
Apr 02, 2002 41.34 41.91 40.12 40.37 273,600 -1.53(-3.65%)
Apr 01, 2002 40.46 42.05 39.51 41.90 418,700 +1.31(+3.23%)
Mar 29, 2002 40.01 41.00 40.00 40.59 282,100 +0.00(+0.00%)
Mar 28, 2002 40.01 41.00 40.00 40.59 282,100 +0.65(+1.63%)
Mar 27, 2002 39.11 40.77 38.82 39.94 297,700 +0.40(+1.01%)
Mar 26, 2002 38.61 40.48 38.51 39.54 371,600 +0.74(+1.91%)
Mar 25, 2002 39.71 39.85 38.23 38.80 454,600 -1.01(-2.54%)
Mar 22, 2002 39.18 40.11 38.35 39.81 317,100 +0.62(+1.58%)
Mar 21, 2002 37.25 39.22 36.21 39.19 269,500 +1.94(+5.21%)
Mar 20, 2002 38.41 38.45 37.00 37.25 126,700 -1.25(-3.25%)
Mar 19, 2002 38.29 39.42 38.29 38.50 271,900 +0.30(+0.79%)
Mar 18, 2002 38.02 39.35 37.20 38.20 313,700 +0.18(+0.47%)
Mar 15, 2002 36.70 38.22 36.50 38.02 389,300 +1.15(+3.12%)
Mar 14, 2002 36.90 37.39 36.10 36.87 161,200 -0.03(-0.08%)
Mar 13, 2002 36.36 37.19 35.91 36.90 380,100 +0.43(+1.18%)
Mar 12, 2002 36.37 36.63 35.50 36.47 515,200 +0.02(+0.05%)
Mar 11, 2002 35.34 37.12 35.01 36.45 318,600 +0.83(+2.33%)
Mar 08, 2002 36.80 37.05 34.61 35.62 272,300 -0.88(-2.41%)
Mar 07, 2002 37.27 37.29 35.36 36.50 535,400 -0.91(-2.43%)
Mar 06, 2002 35.00 37.70 34.60 37.41 921,500 +2.41(+6.89%)
Mar 05, 2002 36.00 36.05 33.85 35.00 712,200 -0.21(-0.60%)
Mar 04, 2002 33.75 35.80 33.65 35.21 679,700 +1.46(+4.33%)
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.