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 (%)
Jul 31, 2002 33.99 37.70 33.95 36.71 1,240,800 +2.37(+6.90%)
Jul 30, 2002 34.56 36.00 33.77 34.34 1,111,900 -0.81(-2.30%)
Jul 29, 2002 33.48 35.20 33.15 35.15 810,400 +2.09(+6.32%)
Jul 26, 2002 36.85 36.85 31.71 33.06 2,142,754 -4.00(-10.79%)
Jul 25, 2002 35.10 37.63 34.12 37.06 1,787,733 +2.31(+6.65%)
Jul 24, 2002 31.05 34.75 29.89 34.75 1,114,700 +3.50(+11.20%)
Jul 23, 2002 31.75 32.00 30.77 31.25 1,284,552 -0.04(-0.13%)
Jul 22, 2002 30.92 31.90 29.41 31.29 1,063,941 +0.05(+0.16%)
Jul 19, 2002 32.99 32.99 30.76 31.24 769,800 -1.77(-5.36%)
Jul 17, 2002 31.11 33.28 31.00 33.01 833,500 +5.58(+20.34%)
Jul 12, 2002 26.14 28.99 25.90 27.43 775,900 +1.57(+6.07%)
Jul 11, 2002 25.14 25.99 24.04 25.86 430,800 +1.33(+5.42%)
Jul 10, 2002 27.51 27.61 24.50 24.53 529,500 -2.23(-8.33%)
Jul 09, 2002 27.00 27.00 26.76 26.76 366,300 -0.24(-0.89%)
Jul 08, 2002 26.70 27.00 26.70 27.00 482,900 +0.30(+1.12%)
Jul 05, 2002 26.03 27.74 25.70 26.70 113,800 +0.64(+2.44%)
Jul 04, 2002 26.15 26.25 24.10 26.06 586,600 +0.00(+0.00%)
Jul 03, 2002 26.15 26.25 24.10 26.06 586,600 +0.15(+0.59%)
Jul 02, 2002 26.64 26.64 25.20 25.91 563,900 -0.69(-2.59%)
Jul 01, 2002 28.64 28.90 26.30 26.60 504,400 -2.05(-7.16%)
Jun 28, 2002 28.30 29.75 27.87 28.65 496,000 +0.45(+1.60%)
Jun 27, 2002 27.46 28.24 27.11 28.20 256,900 +1.11(+4.09%)
Jun 26, 2002 26.01 27.50 25.20 27.09 579,700 +0.84(+3.20%)
Jun 25, 2002 27.25 28.36 26.22 26.25 407,300 -0.84(-3.10%)
Jun 21, 2002 27.70 28.54 26.91 27.09 439,700 +0.17(+0.63%)
Jun 20, 2002 27.60 28.35 26.76 26.92 566,200 -1.34(-4.74%)
Jun 19, 2002 29.36 30.30 27.75 28.26 571,800 -1.24(-4.20%)
Jun 18, 2002 28.45 30.50 27.78 29.50 966,000 +0.91(+3.18%)
Jun 17, 2002 27.00 29.26 26.92 28.59 703,700 +1.70(+6.32%)
Jun 14, 2002 25.40 27.60 25.02 26.89 771,400 +1.28(+5.00%)
Jun 12, 2002 24.75 25.86 23.25 25.61 705,500 +0.76(+3.06%)
Jun 11, 2002 28.04 28.04 24.60 24.85 1,345,800 -2.75(-9.96%)
Jun 10, 2002 27.10 28.73 27.03 27.60 426,800 +0.40(+1.47%)
Jun 07, 2002 27.29 27.59 26.34 27.20 658,200 -0.63(-2.26%)
Jun 06, 2002 29.84 29.97 27.44 27.83 512,300 -1.99(-6.68%)
Jun 05, 2002 30.61 31.00 29.36 29.82 659,700 -2.61(-8.05%)
May 31, 2002 33.05 33.98 32.33 32.43 252,400 -3.40(-9.49%)
May 28, 2002 35.81 36.00 33.75 35.83 456,800 +0.68(+1.93%)
May 27, 2002 34.22 35.70 34.13 35.15 613,300 +0.00(+0.00%)
May 24, 2002 34.22 35.70 34.13 35.15 603,000 +0.08(+0.23%)
May 23, 2002 31.60 35.14 31.00 35.07 460,800 +3.64(+11.58%)
May 22, 2002 32.40 33.06 31.31 31.43 272,200 -1.41(-4.29%)
May 21, 2002 33.25 34.21 32.15 32.84 337,500 -0.17(-0.51%)
May 20, 2002 34.75 34.80 33.00 33.01 340,100 -1.94(-5.55%)
May 17, 2002 34.30 35.24 34.10 34.95 250,800 +1.15(+3.40%)
May 16, 2002 35.74 35.75 32.98 33.80 458,200 -1.55(-4.38%)
May 15, 2002 34.73 36.52 33.35 35.35 572,400 +0.49(+1.41%)
May 14, 2002 31.73 35.50 31.72 34.86 789,200 +3.41(+10.84%)
May 13, 2002 30.10 32.10 30.01 31.45 357,600 +1.12(+3.69%)
May 10, 2002 31.61 31.73 29.00 30.33 566,700 -1.28(-4.05%)
May 09, 2002 32.75 34.45 31.60 31.61 449,600 -1.78(-5.33%)
May 08, 2002 29.23 33.81 29.23 33.39 799,100 +4.39(+15.14%)
May 07, 2002 29.76 30.88 28.84 29.00 596,200 -0.79(-2.65%)
May 06, 2002 33.00 33.00 29.79 29.79 443,400 -3.16(-9.59%)
May 03, 2002 32.33 33.46 30.50 32.95 524,400 +0.32(+0.98%)
May 02, 2002 33.86 34.45 32.40 32.63 357,800 -0.99(-2.94%)
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.