Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

122.15 +3.18 (+2.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.95 15.12 14.47 14.57 0 -0.41(-2.74%)
Aug 29, 2013 15.03 15.07 14.69 14.98 1,172,902 +0.58(+4.03%)
Aug 28, 2013 14.40 14.60 14.25 14.40 397,627 -0.04(-0.28%)
Aug 27, 2013 15.11 15.43 14.44 14.44 530,005 -0.85(-5.56%)
Aug 26, 2013 15.03 15.65 14.97 15.29 0 +0.29(+1.93%)
Aug 23, 2013 15.00 15.12 14.92 15.00 0 +0.00(+0.00%)
Aug 22, 2013 15.00 15.08 14.87 15.00 468,911 +0.02(+0.13%)
Aug 21, 2013 14.93 15.33 14.80 14.98 1,196,131 +0.50(+3.45%)
Aug 20, 2013 14.19 14.52 14.13 14.48 324,203 +0.34(+2.40%)
Aug 19, 2013 14.43 14.66 14.14 14.14 636,678 -0.27(-1.87%)
Aug 16, 2013 14.42 14.61 14.26 14.41 0 +0.01(+0.07%)
Aug 15, 2013 14.43 14.50 14.10 14.40 648,964 -0.20(-1.37%)
Aug 14, 2013 14.70 14.85 14.58 14.60 289,838 -0.09(-0.61%)
Aug 13, 2013 14.25 14.69 14.25 14.69 717,689 +0.44(+3.09%)
Aug 12, 2013 14.10 14.59 14.03 14.25 466,592 -0.22(-1.52%)
Aug 09, 2013 14.41 14.69 14.35 14.47 322,634 +0.04(+0.28%)
Aug 08, 2013 14.59 14.73 14.35 14.43 416,076 -0.11(-0.76%)
Aug 07, 2013 14.62 14.75 14.41 14.54 369,770 -0.13(-0.89%)
Aug 06, 2013 14.73 14.80 14.48 14.67 383,414 -0.13(-0.88%)
Aug 05, 2013 14.80 15.06 14.59 14.80 419,007 +0.02(+0.14%)
Aug 02, 2013 14.63 14.91 14.48 14.78 651,689 +0.15(+1.03%)
Aug 01, 2013 14.18 14.66 14.00 14.63 610,266 +0.64(+4.57%)
Jul 31, 2013 13.85 14.21 13.73 13.99 0 +0.16(+1.16%)
Jul 30, 2013 13.97 14.00 13.62 13.83 0 -0.03(-0.22%)
Jul 29, 2013 13.94 14.33 13.65 13.86 0 -0.05(-0.36%)
Jul 26, 2013 14.09 14.64 13.90 13.91 0 -0.09(-0.64%)
Jul 25, 2013 13.85 14.10 13.57 14.00 0 +0.16(+1.16%)
Jul 24, 2013 14.09 14.50 13.63 13.84 0 -0.16(-1.14%)
Jul 23, 2013 14.34 14.41 13.92 14.00 0 -0.32(-2.23%)
Jul 22, 2013 14.40 14.55 14.16 14.32 302,884 -0.23(-1.58%)
Jul 19, 2013 14.45 14.72 14.36 14.55 0 +0.08(+0.55%)
Jul 18, 2013 14.45 14.79 14.42 14.47 0 +0.09(+0.63%)
Jul 17, 2013 14.48 14.60 14.26 14.38 540,656 -0.05(-0.35%)
Jul 16, 2013 14.77 14.96 14.35 14.43 0 -0.36(-2.43%)
Jul 15, 2013 14.56 14.89 14.50 14.79 0 +0.31(+2.14%)
Jul 12, 2013 14.22 14.72 14.19 14.48 0 +0.29(+2.04%)
Jul 11, 2013 14.36 14.45 14.13 14.19 0 +0.09(+0.64%)
Jul 10, 2013 13.99 14.42 13.97 14.10 0 +0.03(+0.21%)
Jul 09, 2013 14.17 14.15 13.97 14.07 0 +0.03(+0.21%)
Jul 08, 2013 14.05 14.06 13.83 14.04 0 +0.04(+0.29%)
Jul 05, 2013 13.93 14.08 13.73 14.00 0 +0.29(+2.12%)
Jul 03, 2013 13.50 13.73 13.15 13.71 0 +0.17(+1.26%)
Jul 02, 2013 13.57 14.40 13.36 13.54 0 -0.03(-0.22%)
Jul 01, 2013 13.42 14.01 13.42 13.57 0 +0.19(+1.42%)
Jun 28, 2013 13.00 13.80 12.97 13.38 1,619,194 +0.38(+2.92%)
Jun 27, 2013 12.83 13.04 12.77 13.00 0 +0.26(+2.04%)
Jun 26, 2013 12.85 12.98 12.65 12.74 0 -0.01(-0.08%)
Jun 25, 2013 12.71 12.81 12.25 12.75 0 +0.15(+1.19%)
Jun 24, 2013 12.72 12.85 12.49 12.60 0 -0.29(-2.25%)
Jun 21, 2013 12.39 13.01 12.27 12.89 1,878,904 +0.51(+4.12%)
Jun 20, 2013 12.71 12.80 12.11 12.38 0 -0.50(-3.88%)
Jun 19, 2013 12.82 13.35 12.82 12.88 0 +0.18(+1.42%)
Jun 18, 2013 12.69 12.83 12.60 12.70 0 -0.02(-0.16%)
Jun 17, 2013 12.92 12.95 12.64 12.72 427,722 -0.04(-0.31%)
Jun 14, 2013 12.95 13.05 12.71 12.76 0 -0.19(-1.47%)
Jun 13, 2013 12.61 13.00 12.55 12.95 474,845 +0.30(+2.37%)
Jun 12, 2013 13.01 13.10 12.51 12.65 581,271 -0.22(-1.71%)
Jun 11, 2013 12.86 13.24 12.70 12.87 452,062 -0.13(-1.00%)
Jun 10, 2013 12.89 13.01 12.70 13.00 0 +0.13(+1.01%)
Jun 07, 2013 13.08 13.18 12.75 12.87 0 -0.09(-0.69%)
Jun 06, 2013 12.77 12.96 12.50 12.96 560,917 +0.16(+1.25%)
Jun 05, 2013 13.10 13.11 12.61 12.80 0 -0.36(-2.74%)
Jun 04, 2013 13.57 13.61 13.03 13.16 0 -0.41(-3.02%)
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.