Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

106.21 +3.45 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.88 38.97 36.44 36.78 1,148,273 -1.24(-3.26%)
Feb 26, 2016 37.50 38.49 36.41 38.02 769,535 +0.74(+1.98%)
Feb 25, 2016 37.43 38.72 36.32 37.28 638,226 +0.23(+0.62%)
Feb 24, 2016 35.47 37.57 35.12 37.05 836,393 +1.09(+3.03%)
Feb 23, 2016 37.44 38.00 35.88 35.96 754,268 -1.56(-4.16%)
Feb 22, 2016 37.91 39.13 37.25 37.52 938,036 -0.06(-0.16%)
Feb 19, 2016 36.40 37.87 36.08 37.58 726,117 +1.16(+3.19%)
Feb 18, 2016 37.89 38.99 36.27 36.42 868,373 -1.72(-4.51%)
Feb 17, 2016 37.03 38.94 36.45 38.14 1,030,086 +1.13(+3.05%)
Feb 16, 2016 36.56 37.47 36.23 37.01 1,279,728 +0.97(+2.69%)
Feb 12, 2016 35.95 36.04 36.04 36.04 1,853,900 +0.67(+1.89%)
Feb 11, 2016 32.92 36.56 31.55 35.37 2,336,310 +1.67(+4.96%)
Feb 10, 2016 33.35 36.27 33.35 33.70 2,149,397 +1.51(+4.69%)
Feb 09, 2016 31.87 33.86 31.25 32.19 1,205,315 -0.32(-0.98%)
Feb 08, 2016 35.13 36.06 31.79 32.51 2,165,905 -3.48(-9.67%)
Feb 05, 2016 36.70 37.10 34.90 35.99 2,333,320 -1.08(-2.91%)
Feb 04, 2016 38.46 39.61 36.14 37.07 2,281,574 -2.39(-6.06%)
Feb 03, 2016 39.53 40.85 36.65 39.46 1,716,768 +0.20(+0.51%)
Feb 02, 2016 42.20 43.80 38.96 39.26 1,499,539 -3.63(-8.46%)
Feb 01, 2016 42.33 43.48 40.60 42.89 1,247,732 +0.34(+0.80%)
Jan 29, 2016 42.15 43.80 41.18 42.55 1,421,846 +0.19(+0.45%)
Jan 28, 2016 45.27 46.24 42.08 42.36 1,217,871 -1.95(-4.40%)
Jan 27, 2016 47.10 47.54 44.02 44.31 874,258 -2.51(-5.36%)
Jan 26, 2016 48.76 48.76 45.36 46.82 976,965 -1.77(-3.64%)
Jan 25, 2016 49.97 51.93 48.45 48.59 984,493 -1.78(-3.53%)
Jan 22, 2016 50.85 53.68 49.90 50.37 1,172,529 +1.07(+2.17%)
Jan 21, 2016 49.69 50.88 48.03 49.30 1,058,960 -0.37(-0.74%)
Jan 20, 2016 45.24 50.97 43.67 49.67 1,457,408 +3.61(+7.84%)
Jan 19, 2016 48.41 48.91 45.22 46.06 1,637,004 -1.54(-3.24%)
Jan 15, 2016 45.20 47.60 47.60 47.60 7,829,900 -0.15(-0.31%)
Jan 14, 2016 43.51 49.41 41.38 47.75 2,576,624 +5.89(+14.07%)
Jan 13, 2016 46.11 46.53 41.57 41.86 1,236,178 -4.16(-9.04%)
Jan 12, 2016 45.60 47.66 44.04 46.02 1,119,892 +1.42(+3.18%)
Jan 11, 2016 47.05 47.05 42.58 44.60 1,120,107 -1.81(-3.90%)
Jan 08, 2016 47.95 48.75 46.24 46.41 756,702 -1.33(-2.79%)
Jan 07, 2016 48.69 49.82 47.72 47.74 863,896 -2.38(-4.75%)
Jan 06, 2016 51.54 51.64 49.44 50.12 650,105 -2.31(-4.41%)
Jan 05, 2016 52.60 54.48 52.05 52.43 456,416 +0.08(+0.15%)
Jan 04, 2016 55.30 55.94 51.32 52.35 1,352,883 -4.22(-7.46%)
Dec 31, 2015 55.79 56.57 56.57 56.57 1,593,300 +0.08(+0.14%)
Dec 30, 2015 56.57 57.76 56.42 56.49 558,186 +0.00(+0.00%)
Dec 29, 2015 53.44 56.73 53.44 56.49 683,968 +3.48(+6.56%)
Dec 28, 2015 52.99 53.71 52.49 53.01 474,735 -0.24(-0.45%)
Dec 24, 2015 51.40 53.25 53.25 53.25 732,400 +2.22(+4.35%)
Dec 23, 2015 51.47 52.08 50.72 51.03 552,013 -0.12(-0.23%)
Dec 22, 2015 51.79 51.79 50.02 51.15 309,076 -0.24(-0.47%)
Dec 21, 2015 52.44 53.30 50.86 51.39 517,449 -0.48(-0.93%)
Dec 18, 2015 52.28 53.66 51.85 51.87 1,476,214 -0.72(-1.37%)
Dec 17, 2015 56.11 57.82 52.14 52.59 1,334,616 -2.84(-5.12%)
Dec 16, 2015 53.35 55.65 53.25 55.43 656,113 +2.46(+4.64%)
Dec 15, 2015 51.79 53.28 51.46 52.97 749,012 +1.76(+3.44%)
Dec 14, 2015 51.48 51.82 50.23 51.21 761,342 -0.39(-0.76%)
Dec 11, 2015 51.77 52.97 51.41 51.60 545,422 -1.51(-2.84%)
Dec 10, 2015 51.77 53.16 51.42 53.11 443,936 +1.53(+2.97%)
Dec 09, 2015 52.89 53.24 51.13 51.58 437,110 -1.70(-3.19%)
Dec 08, 2015 51.03 53.80 50.36 53.28 621,052 +1.86(+3.62%)
Dec 07, 2015 53.09 53.46 51.13 51.42 617,072 -2.06(-3.85%)
Dec 04, 2015 51.28 53.56 50.49 53.48 565,873 +2.50(+4.90%)
Dec 03, 2015 52.57 52.83 50.12 50.98 766,030 -1.67(-3.17%)
Dec 02, 2015 53.38 54.36 52.59 52.65 600,264 -0.60(-1.13%)
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.