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 (%)
Apr 30, 2003 45.44 46.75 45.24 45.24 356,800 -0.66(-1.44%)
Apr 29, 2003 45.27 45.96 44.58 45.90 413,100 +0.82(+1.82%)
Apr 28, 2003 44.72 45.28 44.50 45.08 199,600 +0.38(+0.85%)
Apr 25, 2003 45.17 45.37 44.33 44.70 191,600 -0.59(-1.30%)
Apr 24, 2003 45.45 45.50 44.56 45.29 233,500 -0.17(-0.37%)
Apr 23, 2003 43.82 45.54 43.79 45.46 349,900 +1.81(+4.15%)
Apr 22, 2003 43.54 44.33 42.78 43.65 772,000 +0.48(+1.11%)
Apr 21, 2003 42.75 43.36 42.15 43.17 280,500 +0.33(+0.77%)
Apr 17, 2003 41.90 43.14 41.58 42.84 424,500 +1.08(+2.59%)
Apr 16, 2003 42.23 42.23 41.61 41.76 233,100 -0.41(-0.97%)
Apr 15, 2003 41.94 42.30 41.55 42.17 215,800 +0.23(+0.55%)
Apr 14, 2003 41.56 41.98 41.55 41.94 264,800 +0.19(+0.46%)
Apr 11, 2003 43.00 43.00 41.45 41.75 237,000 -0.80(-1.88%)
Apr 10, 2003 42.63 42.76 42.25 42.55 180,600 -0.33(-0.77%)
Apr 09, 2003 43.25 43.30 42.50 42.88 324,700 -0.12(-0.28%)
Apr 08, 2003 42.81 43.51 42.65 43.00 686,800 +0.05(+0.12%)
Apr 07, 2003 43.69 44.90 42.85 42.95 515,100 -0.30(-0.69%)
Apr 04, 2003 43.05 43.81 42.94 43.25 196,800 -0.05(-0.12%)
Apr 03, 2003 41.99 43.79 41.97 43.30 383,100 +1.35(+3.22%)
Apr 02, 2003 42.10 42.50 41.69 41.95 249,000 +0.29(+0.70%)
Apr 01, 2003 41.67 42.26 41.46 41.66 303,200 +0.00(+0.00%)
Mar 31, 2003 42.10 42.15 41.31 41.66 358,826 -0.64(-1.51%)
Mar 28, 2003 42.80 43.55 42.23 42.30 259,980 -0.73(-1.70%)
Mar 27, 2003 43.15 43.75 42.20 43.03 523,718 -0.14(-0.32%)
Mar 26, 2003 44.18 44.40 42.76 43.17 561,396 -0.93(-2.11%)
Mar 25, 2003 43.96 44.50 43.89 44.10 263,515 +0.15(+0.34%)
Mar 24, 2003 44.75 44.86 43.11 43.95 473,732 -1.15(-2.55%)
Mar 21, 2003 45.29 45.65 44.84 45.10 602,008 -0.42(-0.92%)
Mar 20, 2003 43.70 45.85 43.52 45.52 420,977 +1.15(+2.59%)
Mar 19, 2003 44.53 45.00 43.81 44.37 496,528 -0.21(-0.47%)
Mar 18, 2003 44.40 44.79 43.94 44.58 349,869 +0.11(+0.25%)
Mar 17, 2003 41.81 45.10 41.80 44.47 782,290 +2.51(+5.98%)
Mar 14, 2003 42.10 42.45 41.75 41.96 397,409 -0.04(-0.09%)
Mar 13, 2003 40.81 42.00 40.74 42.00 474,400 +1.41(+3.47%)
Mar 12, 2003 40.19 40.70 40.15 40.59 344,287 +0.40(+1.00%)
Mar 11, 2003 40.20 41.10 40.15 40.19 211,100 +0.04(+0.10%)
Mar 10, 2003 40.81 40.90 40.05 40.15 270,100 -0.77(-1.88%)
Mar 07, 2003 40.09 41.40 39.35 40.92 310,300 +0.76(+1.89%)
Mar 06, 2003 41.00 41.42 40.06 40.16 231,300 -0.86(-2.10%)
Mar 05, 2003 40.76 41.26 40.12 41.02 237,100 +0.19(+0.47%)
Mar 04, 2003 41.12 41.50 40.46 40.83 322,900 -0.29(-0.71%)
Mar 03, 2003 42.11 42.66 41.02 41.12 241,900 -1.01(-2.40%)
Feb 28, 2003 42.11 42.81 42.07 42.13 342,900 -0.02(-0.05%)
Feb 27, 2003 41.65 42.15 41.33 42.15 260,600 +0.62(+1.49%)
Feb 26, 2003 41.43 42.31 41.05 41.53 370,500 -0.05(-0.12%)
Feb 25, 2003 41.48 41.65 39.66 41.58 612,900 -0.19(-0.45%)
Feb 24, 2003 42.29 42.30 41.51 41.77 266,800 -0.79(-1.86%)
Feb 21, 2003 41.83 42.73 41.41 42.56 347,000 +0.68(+1.62%)
Feb 20, 2003 42.54 42.69 41.70 41.88 466,200 -0.86(-2.01%)
Feb 19, 2003 42.64 42.99 42.24 42.74 298,800 +0.10(+0.23%)
Feb 18, 2003 41.31 42.77 41.31 42.64 378,100 +1.12(+2.70%)
Feb 14, 2003 41.00 41.58 40.17 41.52 329,400 +0.52(+1.27%)
Feb 13, 2003 41.10 41.27 40.03 41.00 600,800 -0.09(-0.22%)
Feb 12, 2003 41.41 41.94 40.89 41.09 528,400 -0.13(-0.32%)
Feb 11, 2003 40.08 42.16 40.05 41.22 782,400 +1.12(+2.79%)
Feb 10, 2003 39.05 40.30 38.84 40.10 723,000 +0.91(+2.32%)
Feb 07, 2003 38.28 40.17 38.22 39.19 565,200 +1.09(+2.86%)
Feb 06, 2003 38.59 38.87 37.74 38.10 679,500 -0.98(-2.51%)
Feb 05, 2003 39.10 39.48 37.90 39.08 764,200 +0.08(+0.21%)
Feb 04, 2003 38.85 40.97 37.38 39.00 1,401,800 -1.71(-4.20%)
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.