Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.94 +0.10 (+0.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.20 35.00 33.62 33.66 985,294 -0.69(-2.01%)
Jan 29, 2015 33.33 34.41 32.76 34.35 753,221 +0.96(+2.88%)
Jan 28, 2015 33.62 34.64 32.89 33.39 1,004,139 -0.15(-0.45%)
Jan 27, 2015 33.05 34.31 33.05 33.54 821,175 -0.01(-0.03%)
Jan 26, 2015 31.63 33.59 31.08 33.55 1,276,121 +1.85(+5.84%)
Jan 23, 2015 31.54 31.89 31.07 31.70 454,764 +0.12(+0.38%)
Jan 22, 2015 31.08 31.59 29.56 31.58 1,231,395 +0.65(+2.10%)
Jan 21, 2015 31.98 32.48 30.62 30.93 1,499,336 -1.45(-4.48%)
Jan 20, 2015 32.00 32.67 31.03 32.38 1,206,869 +0.91(+2.89%)
Jan 16, 2015 30.40 31.52 29.83 31.47 832,515 +0.87(+2.84%)
Jan 15, 2015 31.15 32.08 30.22 30.60 1,726,761 -0.38(-1.23%)
Jan 14, 2015 29.54 31.12 29.29 30.98 1,032,495 +0.84(+2.79%)
Jan 13, 2015 29.90 30.80 29.36 30.14 2,068,529 +0.63(+2.13%)
Jan 12, 2015 28.37 29.64 27.80 29.51 1,742,125 +1.22(+4.31%)
Jan 09, 2015 27.21 29.25 27.13 28.29 2,781,923 +0.81(+2.95%)
Jan 08, 2015 27.11 29.21 25.56 27.48 8,542,311 +5.60(+25.59%)
Jan 07, 2015 20.78 22.07 20.70 21.88 921,872 +1.35(+6.58%)
Jan 06, 2015 21.75 22.06 19.68 20.53 1,648,934 -0.87(-4.07%)
Jan 05, 2015 22.87 23.10 21.09 21.40 1,201,772 -1.44(-6.30%)
Jan 02, 2015 22.59 23.19 22.35 22.84 667,197 +0.50(+2.24%)
Dec 31, 2014 22.27 22.34 22.34 22.34 1,015,300 +0.09(+0.40%)
Dec 30, 2014 22.38 22.54 22.13 22.25 331,581 -0.15(-0.67%)
Dec 29, 2014 22.65 23.28 22.14 22.40 635,516 -0.37(-1.62%)
Dec 26, 2014 21.54 22.79 21.43 22.77 389,669 +1.44(+6.75%)
Dec 24, 2014 21.33 21.33 21.33 21.33 434,500 +0.09(+0.42%)
Dec 23, 2014 23.26 23.81 21.17 21.24 907,594 -1.93(-8.33%)
Dec 22, 2014 24.51 24.53 23.01 23.17 975,638 -1.32(-5.39%)
Dec 19, 2014 23.76 24.86 23.22 24.49 2,188,403 +0.59(+2.47%)
Dec 18, 2014 23.02 23.98 22.54 23.90 1,060,088 +1.36(+6.03%)
Dec 17, 2014 20.45 22.56 20.19 22.54 1,056,159 +2.08(+10.17%)
Dec 16, 2014 20.99 21.25 20.39 20.46 712,427 -0.18(-0.87%)
Dec 15, 2014 22.12 22.12 20.56 20.64 947,613 -1.33(-6.05%)
Dec 12, 2014 21.45 22.50 21.45 21.97 1,188,770 +0.12(+0.55%)
Dec 11, 2014 22.00 22.49 21.83 21.85 1,255,570 -0.04(-0.18%)
Dec 10, 2014 19.74 22.00 19.73 21.89 2,012,425 +2.08(+10.50%)
Dec 09, 2014 18.72 19.84 18.59 19.81 713,201 +0.84(+4.43%)
Dec 08, 2014 19.31 19.90 18.89 18.97 1,065,950 -0.27(-1.40%)
Dec 05, 2014 19.25 19.43 18.77 19.24 686,712 +0.00(+0.00%)
Dec 04, 2014 19.28 19.62 19.20 19.24 283,351 -0.14(-0.72%)
Dec 03, 2014 19.90 19.90 19.09 19.38 623,985 -0.52(-2.61%)
Dec 02, 2014 19.29 19.90 19.29 19.90 569,460 +0.76(+3.97%)
Dec 01, 2014 19.90 19.96 19.14 19.14 561,706 -0.79(-3.96%)
Nov 28, 2014 20.00 20.90 19.75 19.93 448,395 -0.02(-0.10%)
Nov 26, 2014 19.47 19.95 19.95 19.95 449,300 +0.50(+2.57%)
Nov 25, 2014 19.75 19.88 19.38 19.45 432,330 -0.23(-1.17%)
Nov 24, 2014 19.07 19.69 19.07 19.68 671,273 +0.73(+3.85%)
Nov 21, 2014 18.93 19.27 18.63 18.95 554,669 +0.36(+1.94%)
Nov 20, 2014 18.96 19.02 18.37 18.59 473,420 -0.44(-2.31%)
Nov 19, 2014 19.14 19.40 18.75 19.03 452,079 -0.17(-0.89%)
Nov 18, 2014 19.06 19.37 18.94 19.20 444,199 +0.30(+1.59%)
Nov 17, 2014 18.93 19.56 18.84 18.90 485,857 -0.02(-0.11%)
Nov 14, 2014 19.16 19.21 18.70 18.92 522,981 -0.22(-1.15%)
Nov 13, 2014 19.28 19.54 18.98 19.14 409,621 -0.14(-0.73%)
Nov 12, 2014 19.09 19.36 18.72 19.28 438,321 +0.08(+0.42%)
Nov 11, 2014 19.01 19.50 18.75 19.20 426,119 +0.22(+1.16%)
Nov 10, 2014 18.53 18.98 18.24 18.98 552,661 +0.40(+2.15%)
Nov 07, 2014 18.58 18.63 17.98 18.58 620,151 -0.10(-0.54%)
Nov 06, 2014 17.52 18.73 17.25 18.68 725,745 +1.25(+7.17%)
Nov 05, 2014 17.77 17.94 17.28 17.43 605,100 -0.19(-1.08%)
Nov 04, 2014 18.15 18.22 17.58 17.62 598,178 -0.53(-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.