Neurocrine Bioscienc (NQ: NBIX )

75.86 USD +0.76 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 74.40 76.17 72.74 75.86 1,301,206 +0.76(+1.01%)
Jan 21, 2022 72.94 75.84 72.83 75.10 1,230,481 +2.30(+3.16%)
Jan 20, 2022 73.04 75.81 72.68 72.80 960,308 -0.03(-0.04%)
Jan 19, 2022 75.60 76.10 72.59 72.83 741,058 -1.67(-2.24%)
Jan 18, 2022 75.41 76.58 74.29 74.50 1,046,453 -3.86(-4.93%)
Jan 14, 2022 78.36 0 -0.86(-1.09%)
Jan 13, 2022 77.03 81.06 74.32 79.22 1,516,312 +2.73(+3.57%)
Jan 12, 2022 75.12 77.49 74.76 76.49 914,207 +1.04(+1.38%)
Jan 11, 2022 76.12 77.50 74.96 75.45 903,814 -0.99(-1.30%)
Jan 10, 2022 74.76 76.48 71.88 76.44 1,560,019 +1.12(+1.49%)
Jan 07, 2022 80.45 80.79 75.16 75.32 2,262,445 -7.21(-8.74%)
Jan 06, 2022 83.21 84.43 82.00 82.53 952,090 -0.72(-0.86%)
Jan 05, 2022 86.16 88.09 83.05 83.25 805,189 -3.44(-3.97%)
Jan 04, 2022 87.97 88.58 86.01 86.69 517,966 -1.78(-2.01%)
Jan 03, 2022 85.90 89.16 84.06 88.47 712,047 +3.30(+3.87%)
Dec 31, 2021 84.97 86.16 84.71 85.17 648,373 +0.54(+0.64%)
Dec 30, 2021 83.90 85.33 83.40 84.63 585,283 +0.38(+0.45%)
Dec 29, 2021 84.75 85.32 83.65 84.25 384,794 -0.48(-0.57%)
Dec 28, 2021 84.21 85.73 83.79 84.73 370,996 +0.24(+0.28%)
Dec 27, 2021 85.02 85.02 83.61 84.49 539,100 -0.60(-0.71%)
Dec 23, 2021 85.47 86.12 83.51 85.09 527,132 +0.18(+0.21%)
Dec 22, 2021 85.08 86.07 84.37 84.91 551,049 +0.24(+0.28%)
Dec 21, 2021 84.39 85.10 83.10 84.67 1,064,034 -0.60(-0.70%)
Dec 20, 2021 85.27 87.86 83.75 85.27 870,138 -1.36(-1.57%)
Dec 17, 2021 84.29 87.67 83.27 86.63 1,413,702 +2.20(+2.61%)
Dec 16, 2021 84.38 85.63 82.93 84.43 477,359 -0.23(-0.27%)
Dec 15, 2021 82.34 84.83 82.08 84.66 794,039 +1.95(+2.36%)
Dec 14, 2021 81.07 84.10 81.07 82.71 756,443 +0.30(+0.36%)
Dec 13, 2021 79.37 83.60 79.35 82.41 843,848 +2.51(+3.14%)
Dec 10, 2021 81.60 82.65 79.32 79.90 1,056,251 -1.72(-2.11%)
Dec 09, 2021 83.13 84.49 81.28 81.62 1,089,698 -2.64(-3.13%)
Dec 08, 2021 85.00 86.00 82.20 84.26 922,427 +2.01(+2.44%)
Dec 07, 2021 80.69 82.98 80.69 82.25 980,245 +1.56(+1.93%)
Dec 06, 2021 79.04 81.51 78.31 80.69 860,758 +1.01(+1.27%)
Dec 03, 2021 81.00 81.40 79.01 79.68 971,455 -0.96(-1.19%)
Dec 02, 2021 80.79 83.31 79.64 80.64 799,323 -0.15(-0.19%)
Dec 01, 2021 80.79 85.45 79.89 80.79 983,254 -2.46(-2.95%)
Nov 30, 2021 84.58 85.93 83.65 83.25 2,994,481 -1.49(-1.76%)
Nov 29, 2021 87.74 88.88 84.66 84.74 831,180 -2.24(-2.58%)
Nov 26, 2021 87.80 88.40 86.13 86.98 510,431 -0.88(-1.00%)
Nov 24, 2021 87.13 88.08 85.58 87.86 577,480 +0.78(+0.90%)
Nov 23, 2021 85.43 87.30 84.50 87.08 685,961 +1.08(+1.26%)
Nov 22, 2021 86.24 87.50 84.53 86.00 693,880 -0.02(-0.02%)
Nov 19, 2021 86.34 87.65 85.62 86.02 763,049 -1.49(-1.70%)
Nov 18, 2021 89.99 87.80 87.25 87.51 828,377 -2.09(-2.33%)
Nov 17, 2021 90.91 90.91 88.55 89.60 871,336 +1.33(+1.51%)
Nov 16, 2021 87.86 89.48 87.64 88.27 838,869 +0.49(+0.56%)
Nov 15, 2021 88.28 89.06 87.50 87.78 691,439 -0.22(-0.25%)
Nov 12, 2021 89.23 89.97 87.47 88.00 1,057,575 -1.23(-1.38%)
Nov 11, 2021 92.42 92.48 88.91 89.23 671,054 -2.64(-2.87%)
Nov 10, 2021 92.04 91.87 427,990 -0.20(-0.22%)
Nov 09, 2021 93.35 93.90 91.50 92.07 413,695 -1.50(-1.60%)
Nov 08, 2021 93.13 93.93 92.02 93.57 759,570 +0.36(+0.39%)
Nov 05, 2021 92.69 95.22 91.28 93.21 1,026,382 +0.45(+0.49%)
Nov 04, 2021 93.45 93.69 90.74 92.76 1,090,369 -0.68(-0.73%)
Nov 03, 2021 94.37 96.35 93.23 93.44 914,655 -2.14(-2.24%)
Nov 02, 2021 97.48 99.00 91.99 95.58 2,818,254 -10.64(-10.02%)
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.