Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

127.22 +0.05 (+0.04%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 125.76 129.67 125.75 127.17 1,267,684 +1.43(+1.14%)
Nov 08, 2024 124.91 126.28 123.76 125.74 561,776 +1.76(+1.42%)
Nov 07, 2024 125.29 126.65 123.50 123.98 755,185 -1.32(-1.05%)
Nov 06, 2024 124.10 126.48 122.47 125.30 1,214,670 +3.77(+3.10%)
Nov 05, 2024 120.01 122.00 119.08 121.53 748,298 +1.00(+0.83%)
Nov 04, 2024 121.27 122.32 119.70 120.53 1,018,487 -1.68(-1.37%)
Nov 01, 2024 120.52 123.00 120.52 122.21 1,512,407 +1.94(+1.61%)
Oct 31, 2024 122.52 123.03 119.42 120.27 1,362,570 -4.06(-3.27%)
Oct 30, 2024 126.46 131.25 124.15 124.33 2,596,291 +8.14(+7.01%)
Oct 29, 2024 115.79 116.86 115.08 116.19 1,136,607 -0.01(-0.01%)
Oct 28, 2024 115.81 117.94 115.81 116.20 676,278 +0.12(+0.10%)
Oct 25, 2024 115.69 117.41 113.88 116.08 1,009,703 +0.56(+0.48%)
Oct 24, 2024 115.55 117.57 114.45 115.52 797,395 +0.44(+0.38%)
Oct 23, 2024 116.37 116.69 114.55 115.08 581,975 -1.70(-1.46%)
Oct 22, 2024 115.68 117.20 115.68 116.78 576,884 +0.21(+0.18%)
Oct 21, 2024 117.34 117.89 116.14 116.57 550,819 -1.44(-1.22%)
Oct 18, 2024 118.06 119.11 117.41 118.01 1,006,036 -0.45(-0.38%)
Oct 17, 2024 118.73 119.07 118.03 118.46 728,016 +0.11(+0.09%)
Oct 16, 2024 116.64 120.11 116.59 118.35 864,257 +1.01(+0.86%)
Oct 15, 2024 116.57 117.97 116.21 117.34 955,897 +0.90(+0.77%)
Oct 14, 2024 115.13 116.69 115.03 116.44 623,918 +0.95(+0.82%)
Oct 11, 2024 112.41 116.29 112.16 115.49 781,077 +3.08(+2.74%)
Oct 10, 2024 111.69 112.57 111.14 112.41 487,941 +0.79(+0.71%)
Oct 09, 2024 111.77 112.58 111.21 111.62 373,129 -0.04(-0.04%)
Oct 08, 2024 111.68 112.20 110.99 111.66 684,633 -0.50(-0.45%)
Oct 07, 2024 114.09 114.09 111.87 112.16 573,421 -1.84(-1.61%)
Oct 04, 2024 113.22 114.18 112.18 114.00 784,263 +2.12(+1.89%)
Oct 03, 2024 113.66 114.05 110.95 111.88 1,323,892 -2.07(-1.82%)
Oct 02, 2024 115.31 115.31 113.00 113.95 730,304 -0.20(-0.18%)
Oct 01, 2024 114.94 114.95 112.83 114.15 718,321 -1.07(-0.93%)
Sep 30, 2024 115.24 115.90 114.12 115.22 882,499 +0.16(+0.14%)
Sep 27, 2024 116.02 116.41 114.94 115.06 936,435 -0.87(-0.75%)
Sep 26, 2024 114.93 117.11 114.57 115.93 643,416 +1.38(+1.20%)
Sep 25, 2024 117.09 117.09 114.08 114.55 1,123,424 -1.95(-1.67%)
Sep 24, 2024 117.89 117.89 115.93 116.50 882,004 -1.25(-1.06%)
Sep 23, 2024 118.39 119.74 117.00 117.75 948,095 -0.60(-0.51%)
Sep 20, 2024 120.28 120.28 117.00 118.35 1,282,589 -2.11(-1.75%)
Sep 19, 2024 121.30 122.81 119.66 120.46 788,199 +0.61(+0.51%)
Sep 18, 2024 123.00 123.49 119.37 119.85 1,049,116 -2.46(-2.01%)
Sep 17, 2024 122.50 123.52 121.00 122.31 757,338 +0.06(+0.05%)
Sep 16, 2024 122.91 123.57 121.94 122.25 721,315 +0.00(+0.00%)
Sep 13, 2024 120.19 123.39 119.82 122.25 917,851 +0.97(+0.80%)
Sep 12, 2024 121.04 122.09 119.49 121.28 530,666 -0.19(-0.16%)
Sep 11, 2024 119.67 122.25 119.06 121.47 1,056,416 +2.37(+1.99%)
Sep 10, 2024 120.18 120.77 118.04 119.10 1,083,092 -1.54(-1.28%)
Sep 09, 2024 120.14 122.30 119.75 120.64 1,022,780 +0.47(+0.39%)
Sep 06, 2024 122.20 122.75 119.85 120.17 868,976 -1.04(-0.86%)
Sep 05, 2024 122.49 123.64 119.92 121.21 2,192,563 -1.33(-1.09%)
Sep 04, 2024 124.59 125.02 120.95 122.54 1,155,051 -2.56(-2.05%)
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.