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 30, 2003 50.02 50.95 49.85 50.70 297,800 +0.99(+1.99%)
May 29, 2003 49.80 50.70 49.71 49.71 382,600 +0.09(+0.18%)
May 28, 2003 51.20 52.45 49.43 49.62 528,400 -1.57(-3.07%)
May 27, 2003 48.78 51.51 48.60 51.19 850,400 +2.43(+4.98%)
May 23, 2003 48.44 49.04 47.84 48.76 214,600 +0.25(+0.52%)
May 22, 2003 48.02 48.63 47.60 48.51 426,600 +0.45(+0.94%)
May 21, 2003 47.21 48.07 46.98 48.06 266,500 +0.61(+1.29%)
May 20, 2003 47.91 48.39 46.79 47.45 281,600 -0.42(-0.88%)
May 19, 2003 48.31 49.20 47.45 47.87 384,000 -1.33(-2.70%)
May 16, 2003 49.01 49.27 47.99 49.20 315,200 -0.01(-0.02%)
May 15, 2003 49.42 49.95 48.66 49.21 436,500 -0.36(-0.73%)
May 14, 2003 47.13 49.63 47.12 49.57 608,300 +2.34(+4.95%)
May 13, 2003 46.37 47.74 46.37 47.23 617,400 +0.77(+1.66%)
May 12, 2003 46.76 47.00 46.16 46.46 465,100 -0.38(-0.81%)
May 09, 2003 46.81 47.14 46.06 46.84 476,996 +0.04(+0.09%)
May 08, 2003 46.60 46.82 46.25 46.80 313,900 -0.05(-0.11%)
May 07, 2003 47.14 47.65 46.74 46.85 684,000 -0.35(-0.74%)
May 06, 2003 47.70 48.48 47.14 47.20 1,212,700 -0.48(-1.01%)
May 05, 2003 47.41 47.82 46.68 47.68 346,500 +0.27(+0.57%)
May 02, 2003 45.55 47.50 45.55 47.41 370,000 +1.52(+3.31%)
May 01, 2003 45.39 45.89 44.83 45.89 443,700 +0.65(+1.44%)
Apr 30, 2003 45.44 46.75 45.24 45.24 356,800 -0.66(-1.44%)
Apr 29, 2003 45.27 45.96 44.58 45.90 413,100 +0.82(+1.82%)
Apr 28, 2003 44.72 45.28 44.50 45.08 199,600 +0.38(+0.85%)
Apr 25, 2003 45.17 45.37 44.33 44.70 191,600 -0.59(-1.30%)
Apr 24, 2003 45.45 45.50 44.56 45.29 233,500 -0.17(-0.37%)
Apr 23, 2003 43.82 45.54 43.79 45.46 349,900 +1.81(+4.15%)
Apr 22, 2003 43.54 44.33 42.78 43.65 772,000 +0.48(+1.11%)
Apr 21, 2003 42.75 43.36 42.15 43.17 280,500 +0.33(+0.77%)
Apr 17, 2003 41.90 43.14 41.58 42.84 424,500 +1.08(+2.59%)
Apr 16, 2003 42.23 42.23 41.61 41.76 233,100 -0.41(-0.97%)
Apr 15, 2003 41.94 42.30 41.55 42.17 215,800 +0.23(+0.55%)
Apr 14, 2003 41.56 41.98 41.55 41.94 264,800 +0.19(+0.46%)
Apr 11, 2003 43.00 43.00 41.45 41.75 237,000 -0.80(-1.88%)
Apr 10, 2003 42.63 42.76 42.25 42.55 180,600 -0.33(-0.77%)
Apr 09, 2003 43.25 43.30 42.50 42.88 324,700 -0.12(-0.28%)
Apr 08, 2003 42.81 43.51 42.65 43.00 686,800 +0.05(+0.12%)
Apr 07, 2003 43.69 44.90 42.85 42.95 515,100 -0.30(-0.69%)
Apr 04, 2003 43.05 43.81 42.94 43.25 196,800 -0.05(-0.12%)
Apr 03, 2003 41.99 43.79 41.97 43.30 383,100 +1.35(+3.22%)
Apr 02, 2003 42.10 42.50 41.69 41.95 249,000 +0.29(+0.70%)
Apr 01, 2003 41.67 42.26 41.46 41.66 303,200 +0.00(+0.00%)
Mar 31, 2003 42.10 42.15 41.31 41.66 358,826 -0.64(-1.51%)
Mar 28, 2003 42.80 43.55 42.23 42.30 259,980 -0.73(-1.70%)
Mar 27, 2003 43.15 43.75 42.20 43.03 523,718 -0.14(-0.32%)
Mar 26, 2003 44.18 44.40 42.76 43.17 561,396 -0.93(-2.11%)
Mar 25, 2003 43.96 44.50 43.89 44.10 263,515 +0.15(+0.34%)
Mar 24, 2003 44.75 44.86 43.11 43.95 473,732 -1.15(-2.55%)
Mar 21, 2003 45.29 45.65 44.84 45.10 602,008 -0.42(-0.92%)
Mar 20, 2003 43.70 45.85 43.52 45.52 420,977 +1.15(+2.59%)
Mar 19, 2003 44.53 45.00 43.81 44.37 496,528 -0.21(-0.47%)
Mar 18, 2003 44.40 44.79 43.94 44.58 349,869 +0.11(+0.25%)
Mar 17, 2003 41.81 45.10 41.80 44.47 782,290 +2.51(+5.98%)
Mar 14, 2003 42.10 42.45 41.75 41.96 397,409 -0.04(-0.09%)
Mar 13, 2003 40.81 42.00 40.74 42.00 474,400 +1.41(+3.47%)
Mar 12, 2003 40.19 40.70 40.15 40.59 344,287 +0.40(+1.00%)
Mar 11, 2003 40.20 41.10 40.15 40.19 211,100 +0.04(+0.10%)
Mar 10, 2003 40.81 40.90 40.05 40.15 270,100 -0.77(-1.88%)
Mar 07, 2003 40.09 41.40 39.35 40.92 310,300 +0.76(+1.89%)
Mar 06, 2003 41.00 41.42 40.06 40.16 231,300 -0.86(-2.10%)
Mar 05, 2003 40.76 41.26 40.12 41.02 237,100 +0.19(+0.47%)
Mar 04, 2003 41.12 41.50 40.46 40.83 322,900 -0.29(-0.71%)
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.