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 (%)
Mar 31, 2008 5.460 5.600 5.340 5.400 292,819 -0.13(-2.35%)
Mar 28, 2008 5.700 5.870 5.520 5.530 229,299 -0.17(-2.98%)
Mar 27, 2008 5.650 5.760 5.530 5.700 202,327 +0.05(+0.88%)
Mar 26, 2008 5.460 5.650 5.370 5.650 274,883 +0.17(+3.10%)
Mar 25, 2008 5.260 5.500 5.200 5.480 395,889 +0.23(+4.38%)
Mar 24, 2008 5.010 5.280 5.010 5.250 475,523 +0.25(+5.00%)
Mar 21, 2008 5.210 5.210 4.987 5.000 907,425 +0.00(+0.00%)
Mar 20, 2008 5.210 5.210 4.987 5.000 907,425 -0.11(-2.15%)
Mar 19, 2008 5.220 5.290 5.070 5.110 222,204 -0.10(-1.92%)
Mar 18, 2008 5.040 5.250 4.860 5.210 396,093 +0.28(+5.68%)
Mar 17, 2008 4.950 5.160 4.870 4.930 275,609 -0.17(-3.33%)
Mar 14, 2008 5.220 5.250 5.000 5.100 317,973 -0.06(-1.16%)
Mar 13, 2008 4.960 5.350 4.870 5.160 543,762 +0.16(+3.20%)
Mar 12, 2008 5.010 5.140 4.960 5.000 293,399 +0.00(+0.00%)
Mar 11, 2008 5.100 5.100 4.750 5.000 594,814 +0.03(+0.60%)
Mar 10, 2008 5.020 5.050 4.710 4.970 604,064 -0.05(-1.00%)
Mar 07, 2008 4.970 5.040 4.950 5.020 483,809 +0.01(+0.20%)
Mar 06, 2008 5.070 5.170 4.970 5.010 347,530 -0.05(-0.99%)
Mar 05, 2008 5.090 5.110 5.030 5.060 221,448 -0.04(-0.78%)
Mar 04, 2008 4.990 5.100 4.920 5.100 391,583 +0.05(+0.99%)
Mar 03, 2008 5.000 5.090 4.800 5.050 566,478 +0.04(+0.80%)
Feb 29, 2008 4.980 5.060 4.970 5.010 305,836 +0.01(+0.20%)
Feb 28, 2008 5.130 5.160 4.990 5.000 288,791 -0.12(-2.34%)
Feb 27, 2008 4.960 5.180 4.960 5.120 415,313 +0.12(+2.40%)
Feb 26, 2008 5.020 5.140 4.970 5.000 449,414 +0.07(+1.42%)
Feb 25, 2008 4.920 5.070 4.910 4.930 561,462 +0.05(+1.02%)
Feb 22, 2008 4.930 5.010 4.750 4.880 696,557 +0.14(+2.95%)
Feb 21, 2008 4.810 4.860 4.650 4.740 434,809 -0.03(-0.63%)
Feb 20, 2008 4.860 4.885 4.600 4.770 405,369 -0.11(-2.25%)
Feb 19, 2008 5.050 5.100 4.790 4.880 302,396 -0.11(-2.20%)
Feb 18, 2008 4.990 5.080 4.920 4.990 316,821 +0.00(+0.00%)
Feb 15, 2008 4.990 5.080 4.920 4.990 316,821 -0.03(-0.60%)
Feb 14, 2008 5.080 5.140 4.950 5.020 363,225 -0.05(-0.99%)
Feb 13, 2008 5.060 5.170 5.020 5.070 389,691 +0.06(+1.20%)
Feb 12, 2008 5.100 5.180 4.940 5.010 617,609 -0.07(-1.38%)
Feb 11, 2008 5.110 5.120 4.910 5.080 584,841 -0.02(-0.39%)
Feb 08, 2008 5.270 5.310 5.070 5.100 390,098 -0.19(-3.59%)
Feb 07, 2008 4.970 5.330 4.850 5.290 730,062 +0.27(+5.38%)
Feb 06, 2008 5.120 5.260 4.870 5.020 1,076,614 -0.06(-1.18%)
Feb 05, 2008 5.360 5.450 5.060 5.080 725,600 -0.33(-6.10%)
Feb 04, 2008 5.510 5.650 5.250 5.410 411,259 -0.10(-1.81%)
Feb 01, 2008 5.320 5.520 5.320 5.510 527,390 +0.12(+2.23%)
Jan 31, 2008 5.420 5.450 5.270 5.390 344,626 -0.10(-1.82%)
Jan 30, 2008 5.540 5.670 5.470 5.490 375,998 -0.07(-1.26%)
Jan 29, 2008 5.540 5.630 5.450 5.560 577,314 +0.07(+1.28%)
Jan 28, 2008 5.330 5.510 5.270 5.490 383,025 +0.17(+3.20%)
Jan 25, 2008 5.480 5.640 5.220 5.320 573,782 -0.16(-2.92%)
Jan 24, 2008 5.440 5.500 5.260 5.480 452,326 +0.02(+0.37%)
Jan 23, 2008 5.220 5.490 5.070 5.460 690,085 +0.29(+5.61%)
Jan 22, 2008 5.220 5.490 5.110 5.170 1,194,736 -0.41(-7.35%)
Jan 21, 2008 5.430 5.960 5.300 5.580 1,093,390 +0.00(+0.00%)
Jan 18, 2008 5.430 5.960 5.300 5.580 1,093,390 -0.04(-0.71%)
Jan 17, 2008 5.360 5.690 5.360 5.620 824,213 +0.31(+5.84%)
Jan 16, 2008 5.080 5.400 5.080 5.310 928,629 +0.21(+4.12%)
Jan 15, 2008 4.870 5.150 4.870 5.100 1,371,255 -0.20(-3.77%)
Jan 14, 2008 5.330 5.350 5.130 5.300 884,573 +0.03(+0.57%)
Jan 11, 2008 5.140 5.340 5.130 5.270 1,016,535 +0.07(+1.35%)
Jan 10, 2008 4.950 5.240 4.840 5.200 884,630 +0.17(+3.38%)
Jan 09, 2008 4.810 5.031 4.810 5.030 738,367 +0.17(+3.50%)
Jan 08, 2008 4.710 4.990 4.620 4.860 740,395 +0.16(+3.40%)
Jan 07, 2008 4.540 4.870 4.520 4.700 933,366 +0.19(+4.21%)
Jan 04, 2008 4.450 4.580 4.450 4.510 758,522 -0.02(-0.44%)
Jan 03, 2008 4.520 4.590 4.480 4.530 743,158 +0.01(+0.22%)
Jan 02, 2008 4.480 4.550 4.410 4.520 1,107,403 -0.02(-0.44%)
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.