Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

141.65 -0.64 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 141.97 142.86 140.51 142.29 641,937 +0.38(+0.27%)
May 16, 2024 141.17 142.30 140.17 141.91 670,978 -0.09(-0.06%)
May 15, 2024 138.90 142.19 138.90 142.00 684,685 +3.52(+2.54%)
May 14, 2024 137.12 138.73 134.79 138.48 637,476 +2.33(+1.71%)
May 13, 2024 138.00 138.69 135.23 136.15 712,825 -0.55(-0.40%)
May 10, 2024 140.00 141.00 136.10 136.70 679,327 -2.96(-2.12%)
May 09, 2024 139.36 140.71 138.95 139.66 479,494 +0.64(+0.46%)
May 08, 2024 143.50 143.54 138.15 139.02 653,668 -4.17(-2.91%)
May 07, 2024 142.03 143.86 140.90 143.19 667,366 +1.48(+1.04%)
May 06, 2024 140.55 143.57 140.55 141.71 495,129 +1.00(+0.71%)
May 03, 2024 140.90 141.88 139.23 140.71 616,568 +0.88(+0.63%)
May 02, 2024 143.79 144.09 139.63 139.83 882,404 -3.20(-2.24%)
May 01, 2024 140.18 145.22 136.01 143.03 1,601,920 +5.49(+3.99%)
Apr 30, 2024 138.07 140.47 137.34 137.54 966,558 -1.35(-0.97%)
Apr 29, 2024 136.05 139.37 136.05 138.89 681,740 +2.90(+2.13%)
Apr 26, 2024 137.47 138.63 135.17 135.99 717,575 -1.77(-1.28%)
Apr 25, 2024 139.37 139.37 136.06 137.76 735,781 -1.21(-0.87%)
Apr 24, 2024 140.89 144.70 138.01 138.97 927,988 -1.12(-0.80%)
Apr 23, 2024 141.00 145.00 139.22 140.09 1,607,808 +6.43(+4.81%)
Apr 22, 2024 132.48 134.18 131.79 133.66 575,066 +1.66(+1.26%)
Apr 19, 2024 132.65 133.65 130.13 132.00 556,304 -0.54(-0.41%)
Apr 18, 2024 133.23 134.20 131.00 132.54 586,526 -0.69(-0.52%)
Apr 17, 2024 133.11 134.44 131.36 133.23 571,093 +0.24(+0.18%)
Apr 16, 2024 131.78 135.18 131.49 132.99 1,033,219 +1.25(+0.95%)
Apr 15, 2024 134.97 137.00 131.52 131.74 767,242 -2.92(-2.17%)
Apr 12, 2024 136.22 137.78 134.63 134.66 577,344 -1.27(-0.93%)
Apr 11, 2024 138.03 138.67 135.28 135.93 809,142 -2.16(-1.56%)
Apr 10, 2024 138.45 140.53 137.09 138.09 639,131 -0.85(-0.61%)
Apr 09, 2024 140.07 141.45 138.00 138.94 598,996 -0.50(-0.36%)
Apr 08, 2024 138.03 139.68 137.72 139.44 615,697 +0.52(+0.37%)
Apr 05, 2024 137.43 139.75 136.03 138.92 458,610 +1.31(+0.95%)
Apr 04, 2024 138.17 140.43 136.74 137.61 1,015,263 +0.02(+0.01%)
Apr 03, 2024 137.72 140.19 137.36 137.59 614,144 -0.15(-0.11%)
Apr 02, 2024 140.61 140.61 136.12 137.74 913,872 -3.64(-2.57%)
Apr 01, 2024 137.30 141.75 136.84 141.38 995,780 +3.46(+2.51%)
Mar 28, 2024 137.83 138.72 135.97 137.92 1,245,664 +0.09(+0.07%)
Mar 27, 2024 141.38 141.73 133.43 137.83 1,174,084 -3.33(-2.36%)
Mar 26, 2024 141.43 142.31 139.94 141.16 594,711 +0.91(+0.65%)
Mar 25, 2024 141.50 142.08 138.85 140.25 534,888 -1.18(-0.83%)
Mar 22, 2024 145.31 145.42 137.35 141.43 938,631 -2.31(-1.61%)
Mar 21, 2024 140.05 148.37 139.31 143.74 2,511,889 +3.09(+2.20%)
Mar 20, 2024 140.75 141.65 137.14 140.65 653,041 -0.22(-0.16%)
Mar 19, 2024 140.84 141.06 138.32 140.87 754,523 +1.43(+1.03%)
Mar 18, 2024 139.25 141.82 138.57 139.44 664,650 +0.34(+0.24%)
Mar 15, 2024 138.67 142.15 138.67 139.10 1,739,211 -0.06(-0.04%)
Mar 14, 2024 141.80 142.50 137.83 139.16 1,182,246 -2.64(-1.86%)
Mar 13, 2024 138.73 141.91 138.32 141.80 1,073,582 +4.06(+2.95%)
Mar 12, 2024 138.64 139.98 137.66 137.74 650,913 -0.87(-0.63%)
Mar 11, 2024 139.22 140.25 137.31 138.61 616,806 -0.61(-0.44%)
Mar 08, 2024 136.27 140.33 136.27 139.22 998,810 +3.89(+2.87%)
Mar 07, 2024 132.93 135.60 132.62 135.33 737,396 +3.08(+2.33%)
Mar 06, 2024 133.77 134.67 131.65 132.25 623,780 -1.42(-1.06%)
Mar 05, 2024 133.39 135.15 132.12 133.67 927,615 +0.55(+0.41%)
Mar 04, 2024 131.55 134.28 130.98 133.12 962,863 +1.82(+1.39%)
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.