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 29, 2018 82.93 82.93 82.93 0 +0.10(+0.12%)
Mar 28, 2018 81.47 83.53 79.54 82.83 991,110 +1.55(+1.91%)
Mar 27, 2018 83.39 84.21 80.42 81.28 566,517 -1.78(-2.14%)
Mar 26, 2018 82.63 83.61 81.91 83.06 1,140,833 +1.56(+1.91%)
Mar 23, 2018 84.02 84.92 81.40 81.50 462,620 -2.33(-2.78%)
Mar 22, 2018 83.51 85.50 81.67 83.83 728,644 -1.00(-1.18%)
Mar 21, 2018 84.83 85.60 84.10 84.83 511,430 -0.06(-0.07%)
Mar 20, 2018 85.93 86.75 84.75 84.89 662,325 -0.24(-0.28%)
Mar 19, 2018 87.00 87.24 82.74 85.13 1,385,687 -2.79(-3.17%)
Mar 16, 2018 91.71 92.46 87.71 87.92 1,218,734 -3.81(-4.15%)
Mar 15, 2018 92.88 92.92 91.45 91.73 720,798 -0.57(-0.62%)
Mar 14, 2018 91.10 92.76 90.04 92.30 569,222 +1.94(+2.15%)
Mar 13, 2018 91.00 92.46 89.77 90.36 645,562 -0.23(-0.25%)
Mar 12, 2018 92.89 92.89 89.84 90.59 484,320 -1.84(-1.99%)
Mar 09, 2018 92.50 92.60 90.89 92.43 463,091 +0.47(+0.51%)
Mar 08, 2018 91.49 92.98 90.30 91.96 682,896 +0.53(+0.58%)
Mar 07, 2018 91.73 91.43 747,366 +1.43(+1.59%)
Mar 06, 2018 90.08 90.40 88.66 90.00 592,808 -0.20(-0.22%)
Mar 05, 2018 85.91 90.45 84.85 90.20 1,266,090 +4.14(+4.81%)
Mar 02, 2018 83.68 86.64 82.15 86.06 841,705 +1.92(+2.28%)
Mar 01, 2018 84.18 86.35 83.21 84.14 628,022 -0.29(-0.34%)
Feb 28, 2018 84.65 86.67 84.04 84.43 530,346 -0.30(-0.35%)
Feb 27, 2018 83.75 84.89 83.10 84.73 706,272 +1.02(+1.22%)
Feb 26, 2018 84.91 85.87 82.76 83.71 673,390 -0.56(-0.66%)
Feb 23, 2018 85.53 86.05 82.63 84.27 554,049 -1.15(-1.35%)
Feb 22, 2018 85.64 87.76 84.22 85.42 784,001 +0.58(+0.68%)
Feb 21, 2018 85.53 87.48 83.91 84.84 845,487 +0.26(+0.31%)
Feb 20, 2018 85.55 86.77 84.02 84.58 550,898 -0.67(-0.79%)
Feb 16, 2018 85.25 85.25 85.25 0 -0.32(-0.37%)
Feb 15, 2018 85.41 86.90 83.14 85.57 1,009,534 +0.19(+0.22%)
Feb 14, 2018 77.19 88.29 76.00 85.38 1,678,653 +1.69(+2.02%)
Feb 13, 2018 83.99 83.69 779,200 +1.52(+1.85%)
Feb 12, 2018 80.17 83.21 79.72 82.17 765,605 +2.89(+3.65%)
Feb 09, 2018 79.59 80.00 75.23 79.28 958,400 +0.71(+0.90%)
Feb 08, 2018 83.12 84.61 78.57 78.57 798,944 -4.18(-5.05%)
Feb 07, 2018 81.93 84.17 81.73 82.75 560,162 +0.27(+0.33%)
Feb 06, 2018 79.24 82.86 76.86 82.48 1,090,985 -0.64(-0.77%)
Feb 05, 2018 82.80 85.31 80.56 83.12 798,514 -0.21(-0.25%)
Feb 02, 2018 84.99 85.97 83.15 83.33 776,214 -2.69(-3.13%)
Feb 01, 2018 85.20 87.27 84.12 86.02 600,133 +0.55(+0.64%)
Jan 31, 2018 87.72 88.61 85.26 85.47 757,321 -1.57(-1.80%)
Jan 30, 2018 89.34 90.00 86.75 87.04 815,533 -3.63(-4.00%)
Jan 29, 2018 89.11 91.82 89.11 90.67 1,052,923 +1.80(+2.03%)
Jan 26, 2018 87.72 89.11 86.00 88.87 760,422 +1.96(+2.26%)
Jan 25, 2018 88.60 89.97 86.31 86.91 1,437,158 -1.82(-2.05%)
Jan 24, 2018 87.68 90.06 86.61 88.73 1,833,901 +0.86(+0.98%)
Jan 23, 2018 84.75 88.98 83.90 87.87 1,309,883 +2.68(+3.15%)
Jan 22, 2018 85.55 80.34 85.19 1,169,618 +4.51(+5.59%)
Jan 19, 2018 78.85 80.98 78.48 80.68 1,027,685 +2.12(+2.70%)
Jan 18, 2018 79.12 75.88 78.56 954,529 +2.68(+3.53%)
Jan 17, 2018 76.48 77.31 74.12 75.88 1,135,672 -0.21(-0.28%)
Jan 16, 2018 81.60 81.90 76.04 76.09 1,303,290 -5.28(-6.49%)
Jan 12, 2018 81.37 81.37 81.37 0 +2.37(+3.00%)
Jan 11, 2018 79.86 79.86 78.02 79.00 746,749 -0.86(-1.08%)
Jan 10, 2018 78.96 79.98 77.95 79.86 976,479 +0.32(+0.40%)
Jan 09, 2018 77.80 80.00 76.32 79.54 1,025,817 +1.73(+2.22%)
Jan 08, 2018 83.01 83.84 76.00 77.81 1,694,848 -3.92(-4.80%)
Jan 05, 2018 81.01 81.84 78.86 81.73 895,376 +1.45(+1.81%)
Jan 04, 2018 83.47 83.57 79.53 80.28 1,134,136 -2.70(-3.25%)
Jan 03, 2018 79.36 83.08 79.36 82.98 1,230,712 +3.68(+4.64%)
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.