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 (%)
Sep 30, 2019 90.70 91.08 88.95 90.11 754,316 -0.07(-0.08%)
Sep 27, 2019 90.66 92.50 88.63 90.18 840,000 -0.12(-0.13%)
Sep 26, 2019 95.71 96.77 90.09 90.30 896,111 -5.51(-5.75%)
Sep 25, 2019 96.69 97.14 94.74 95.81 889,680 -0.75(-0.78%)
Sep 24, 2019 100.80 101.74 96.38 96.56 647,217 -3.52(-3.52%)
Sep 23, 2019 100.80 101.94 100.01 100.08 784,447 -0.75(-0.74%)
Sep 20, 2019 102.08 102.50 100.49 100.83 802,300 -0.67(-0.66%)
Sep 19, 2019 101.27 102.36 100.89 101.50 575,364 +0.38(+0.38%)
Sep 18, 2019 101.49 102.23 100.35 101.12 779,193 -0.29(-0.29%)
Sep 17, 2019 98.25 101.80 98.06 101.41 875,896 +3.61(+3.69%)
Sep 16, 2019 95.83 99.90 95.83 97.80 520,182 +1.39(+1.44%)
Sep 13, 2019 93.59 97.64 93.39 96.41 853,300 +2.28(+2.42%)
Sep 12, 2019 95.73 96.19 92.90 94.13 566,175 -1.28(-1.34%)
Sep 11, 2019 95.21 97.72 94.19 95.41 508,527 +0.23(+0.24%)
Sep 10, 2019 100.00 100.02 92.44 95.18 1,004,792 -4.82(-4.82%)
Sep 09, 2019 99.41 100.51 98.23 100.00 929,312 +1.00(+1.01%)
Sep 06, 2019 97.94 99.54 96.61 99.00 740,100 +1.04(+1.06%)
Sep 05, 2019 97.86 98.48 96.64 97.96 620,313 +0.38(+0.39%)
Sep 04, 2019 99.06 99.74 96.57 97.58 895,714 -0.44(-0.45%)
Sep 03, 2019 99.20 101.01 97.03 98.02 574,781 -1.40(-1.41%)
Aug 30, 2019 98.50 99.55 97.56 99.42 531,600 +1.39(+1.42%)
Aug 29, 2019 98.32 99.54 97.50 98.03 530,469 +0.66(+0.68%)
Aug 28, 2019 97.21 98.20 96.99 97.37 438,210 -0.56(-0.57%)
Aug 27, 2019 99.16 100.00 96.97 97.93 686,613 -1.23(-1.24%)
Aug 26, 2019 98.06 99.32 96.90 99.16 406,790 +1.57(+1.61%)
Aug 23, 2019 97.98 100.26 97.07 97.59 680,600 +0.35(+0.36%)
Aug 22, 2019 98.56 98.56 96.48 97.24 378,224 -1.11(-1.13%)
Aug 21, 2019 97.73 98.85 96.73 98.35 345,156 +1.32(+1.36%)
Aug 20, 2019 99.10 99.36 96.73 97.03 427,845 -1.69(-1.71%)
Aug 19, 2019 98.00 99.46 97.67 98.72 808,370 +1.48(+1.52%)
Aug 16, 2019 95.90 97.28 95.00 97.24 413,400 +2.36(+2.49%)
Aug 15, 2019 95.11 96.22 94.39 94.88 610,426 +0.50(+0.53%)
Aug 14, 2019 93.46 95.58 92.49 94.38 587,060 -0.43(-0.45%)
Aug 13, 2019 94.22 96.50 92.56 94.81 399,556 +0.02(+0.02%)
Aug 12, 2019 94.92 95.70 93.92 94.79 292,811 -0.71(-0.74%)
Aug 09, 2019 96.94 97.46 94.29 95.50 569,000 -2.35(-2.40%)
Aug 08, 2019 95.21 98.12 94.12 97.85 565,107 +3.38(+3.58%)
Aug 07, 2019 95.52 95.52 93.41 94.47 636,045 -0.48(-0.51%)
Aug 06, 2019 93.81 95.62 93.04 94.95 714,626 +1.95(+2.10%)
Aug 05, 2019 92.77 93.43 90.95 93.00 853,266 -1.05(-1.12%)
Aug 02, 2019 95.56 96.54 92.84 94.05 553,500 -1.42(-1.49%)
Aug 01, 2019 96.91 99.34 95.16 95.47 746,960 -0.92(-0.95%)
Jul 31, 2019 96.00 99.38 95.34 96.39 1,185,975 +0.44(+0.46%)
Jul 30, 2019 91.75 97.62 91.36 95.95 3,916,950 +8.98(+10.33%)
Jul 29, 2019 87.57 88.24 85.20 86.97 1,021,314 -0.51(-0.58%)
Jul 26, 2019 85.79 87.94 85.19 87.48 525,600 +2.24(+2.63%)
Jul 25, 2019 86.47 86.47 84.17 85.24 558,007 -0.96(-1.11%)
Jul 24, 2019 85.45 86.61 83.83 86.20 549,604 +0.49(+0.57%)
Jul 23, 2019 87.00 87.42 85.19 85.71 551,653 -1.12(-1.29%)
Jul 22, 2019 86.07 87.50 85.89 86.83 405,507 +1.12(+1.31%)
Jul 19, 2019 88.78 89.10 85.28 85.71 573,000 -2.80(-3.16%)
Jul 18, 2019 87.83 89.23 87.83 88.51 620,373 +0.39(+0.44%)
Jul 17, 2019 87.37 88.77 86.53 88.12 497,936 +1.03(+1.18%)
Jul 16, 2019 87.94 88.18 86.39 87.09 548,444 -0.46(-0.53%)
Jul 15, 2019 86.33 88.50 86.00 87.55 487,878 +1.85(+2.16%)
Jul 12, 2019 85.85 86.82 84.73 85.70 413,900 -0.25(-0.29%)
Jul 11, 2019 87.83 88.28 84.80 85.95 501,255 -1.17(-1.34%)
Jul 10, 2019 86.52 87.99 85.14 87.12 512,719 +0.19(+0.22%)
Jul 09, 2019 83.66 87.54 83.66 86.93 767,539 +2.69(+3.19%)
Jul 08, 2019 84.21 85.41 83.75 84.24 479,907 -0.95(-1.12%)
Jul 05, 2019 85.36 87.10 84.94 85.19 331,800 -0.61(-0.71%)
Jul 03, 2019 84.59 86.09 84.00 85.80 427,700 +1.98(+2.36%)
Jul 02, 2019 85.11 85.55 83.19 83.82 465,344 -1.39(-1.63%)
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.