Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

107.00 +0.24 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.12 57.38 52.87 54.37 1,350,768 -3.26(-5.66%)
Nov 27, 2015 55.90 58.46 55.89 57.63 393,043 +1.73(+3.09%)
Nov 25, 2015 54.98 55.90 55.90 55.90 610,400 +1.13(+2.06%)
Nov 24, 2015 54.27 55.04 53.90 54.77 371,230 -0.07(-0.13%)
Nov 23, 2015 54.32 55.92 54.17 54.84 578,050 +0.74(+1.37%)
Nov 20, 2015 54.02 55.09 53.68 54.10 586,242 +0.43(+0.80%)
Nov 19, 2015 56.51 57.00 53.53 53.67 559,107 -2.82(-4.99%)
Nov 18, 2015 54.27 56.50 54.03 56.49 871,380 +2.22(+4.09%)
Nov 17, 2015 52.29 55.00 51.69 54.27 659,629 +2.35(+4.53%)
Nov 16, 2015 52.25 52.80 49.79 51.92 595,947 -0.21(-0.40%)
Nov 13, 2015 51.04 53.59 50.83 52.13 510,250 +0.60(+1.16%)
Nov 12, 2015 51.24 52.66 50.36 51.53 751,048 +0.04(+0.08%)
Nov 11, 2015 52.35 52.57 51.43 51.49 583,669 -0.98(-1.87%)
Nov 10, 2015 52.55 53.10 51.53 52.47 619,766 -0.05(-0.10%)
Nov 09, 2015 53.55 54.27 51.89 52.52 789,424 -0.97(-1.81%)
Nov 06, 2015 53.49 54.59 52.11 53.49 738,958 -0.10(-0.19%)
Nov 05, 2015 53.93 54.33 53.04 53.59 737,932 -0.45(-0.83%)
Nov 04, 2015 53.50 54.38 52.07 54.04 755,720 +0.87(+1.64%)
Nov 03, 2015 51.96 54.15 51.41 53.17 981,513 +0.75(+1.43%)
Nov 02, 2015 49.66 52.45 48.67 52.42 946,295 +3.33(+6.78%)
Oct 30, 2015 47.50 50.43 47.50 49.09 1,209,890 -0.88(-1.76%)
Oct 29, 2015 51.65 52.09 49.21 49.97 951,211 -1.46(-2.84%)
Oct 28, 2015 48.66 51.67 47.33 51.43 1,143,740 +2.67(+5.48%)
Oct 27, 2015 46.81 48.81 46.48 48.76 790,930 +2.15(+4.61%)
Oct 26, 2015 47.56 48.70 46.30 46.61 1,243,276 -1.39(-2.90%)
Oct 23, 2015 48.33 51.70 47.10 48.00 1,676,245 +0.53(+1.12%)
Oct 22, 2015 47.00 48.78 45.91 47.47 976,509 +0.51(+1.09%)
Oct 21, 2015 47.39 48.40 45.60 46.96 868,972 +0.08(+0.17%)
Oct 20, 2015 48.76 49.16 46.36 46.88 1,179,597 -2.10(-4.29%)
Oct 19, 2015 47.98 50.27 46.40 48.98 843,375 +1.05(+2.19%)
Oct 16, 2015 48.69 50.29 46.55 47.93 1,136,515 -0.63(-1.30%)
Oct 15, 2015 44.29 48.70 44.01 48.56 1,417,065 +3.95(+8.85%)
Oct 14, 2015 46.09 47.48 44.02 44.61 1,213,290 -1.14(-2.49%)
Oct 13, 2015 46.00 48.59 45.46 45.75 2,218,824 -0.07(-0.15%)
Oct 12, 2015 46.42 47.00 45.23 45.82 1,331,209 -0.28(-0.61%)
Oct 09, 2015 42.51 46.57 41.87 46.10 2,322,839 +2.50(+5.73%)
Oct 08, 2015 46.25 47.25 40.24 43.60 7,680,103 +4.67(+12.00%)
Oct 07, 2015 39.54 40.39 38.13 38.93 1,409,663 -1.07(-2.68%)
Oct 06, 2015 42.37 42.84 37.76 40.00 1,673,266 -2.72(-6.37%)
Oct 05, 2015 44.62 45.59 41.81 42.72 1,005,994 -1.35(-3.06%)
Oct 02, 2015 40.44 44.42 39.49 44.07 1,326,503 +3.12(+7.62%)
Oct 01, 2015 39.33 41.19 38.01 40.95 1,200,714 +1.16(+2.92%)
Sep 30, 2015 36.37 40.54 36.05 39.79 1,925,990 +3.99(+11.15%)
Sep 29, 2015 35.76 37.95 33.79 35.80 1,682,547 +0.46(+1.30%)
Sep 28, 2015 39.27 40.58 33.61 35.34 2,379,960 -5.42(-13.30%)
Sep 25, 2015 46.98 47.00 40.30 40.76 1,454,557 -5.30(-11.51%)
Sep 24, 2015 47.10 47.38 44.92 46.06 879,876 -1.22(-2.58%)
Sep 23, 2015 48.41 49.29 47.16 47.28 899,610 -1.26(-2.60%)
Sep 22, 2015 49.18 50.18 47.71 48.54 1,467,525 -1.64(-3.27%)
Sep 21, 2015 55.94 55.94 49.29 50.18 1,224,788 -4.72(-8.60%)
Sep 18, 2015 54.35 55.16 54.01 54.90 1,294,476 -0.03(-0.05%)
Sep 17, 2015 53.80 55.36 53.00 54.93 910,702 +0.64(+1.18%)
Sep 16, 2015 55.29 56.97 52.97 54.29 1,717,418 +0.87(+1.63%)
Sep 15, 2015 53.50 53.74 52.60 53.42 634,589 +0.26(+0.49%)
Sep 14, 2015 54.69 54.88 52.45 53.16 780,359 -0.93(-1.72%)
Sep 11, 2015 52.90 54.15 52.86 54.09 865,899 +0.53(+0.99%)
Sep 10, 2015 49.56 54.19 49.56 53.56 1,830,084 +3.06(+6.06%)
Sep 09, 2015 51.31 51.50 49.52 50.50 742,499 -0.31(-0.61%)
Sep 08, 2015 49.50 50.92 48.74 50.81 759,525 +2.26(+4.65%)
Sep 04, 2015 47.47 48.55 48.55 48.55 680,400 +0.46(+0.96%)
Sep 03, 2015 50.07 50.65 47.84 48.09 715,311 -1.54(-3.10%)
Sep 02, 2015 47.66 49.83 46.50 49.63 934,848 +2.58(+5.48%)
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.