Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

136.62 -1.21 (-0.88%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 43.41 43.45 40.20 40.71 758,400 -2.66(-6.13%)
Jan 31, 2003 43.47 43.71 42.31 43.37 415,200 -0.14(-0.32%)
Jan 30, 2003 43.74 44.15 43.26 43.51 316,826 -0.24(-0.55%)
Jan 29, 2003 44.20 44.39 43.48 43.75 310,200 -0.51(-1.15%)
Jan 28, 2003 43.75 44.54 43.50 44.26 419,000 +0.46(+1.05%)
Jan 27, 2003 45.26 45.26 43.26 43.80 479,100 -1.47(-3.25%)
Jan 24, 2003 46.50 46.57 44.70 45.27 400,200 -1.26(-2.71%)
Jan 23, 2003 46.70 47.70 45.70 46.53 282,700 -0.16(-0.34%)
Jan 22, 2003 46.19 47.27 45.80 46.69 271,300 +0.44(+0.95%)
Jan 21, 2003 47.18 47.25 46.01 46.25 219,200 -0.79(-1.68%)
Jan 17, 2003 47.63 47.75 46.66 47.04 349,900 -0.67(-1.40%)
Jan 16, 2003 47.05 48.53 46.81 47.71 393,300 +0.78(+1.66%)
Jan 15, 2003 47.53 47.96 46.74 46.93 284,100 -0.81(-1.70%)
Jan 14, 2003 46.54 47.81 46.54 47.74 437,800 +0.99(+2.12%)
Jan 13, 2003 46.49 47.20 46.08 46.75 422,900 +0.56(+1.21%)
Jan 10, 2003 46.03 46.74 45.85 46.19 391,000 +0.11(+0.24%)
Jan 09, 2003 44.46 46.44 44.40 46.08 307,100 +1.79(+4.04%)
Jan 08, 2003 45.63 46.30 44.29 44.29 381,400 -1.46(-3.19%)
Jan 07, 2003 45.52 46.59 45.39 45.75 355,400 +0.58(+1.28%)
Jan 06, 2003 45.53 46.00 45.14 45.17 291,100 +0.11(+0.24%)
Jan 03, 2003 45.50 45.90 44.56 45.06 330,200 -0.35(-0.77%)
Jan 02, 2003 45.58 46.09 44.64 45.41 429,800 -0.25(-0.55%)
Dec 31, 2002 46.16 47.00 45.58 45.66 587,200 -0.49(-1.06%)
Dec 30, 2002 47.35 47.50 45.73 46.15 419,700 -1.10(-2.33%)
Dec 27, 2002 49.07 49.08 47.12 47.25 481,000 -1.83(-3.73%)
Dec 26, 2002 47.50 50.00 47.05 49.08 870,900 +1.87(+3.96%)
Dec 24, 2002 46.86 47.72 46.51 47.21 372,900 +0.35(+0.75%)
Dec 23, 2002 43.21 47.65 43.15 46.86 1,001,000 +2.61(+5.90%)
Dec 20, 2002 43.21 45.42 43.15 44.25 1,571,600 +1.39(+3.24%)
Dec 19, 2002 44.02 46.55 42.17 42.86 2,709,700 +0.31(+0.73%)
Dec 18, 2002 43.69 43.69 41.75 42.55 561,700 -1.22(-2.79%)
Dec 17, 2002 44.10 44.41 43.50 43.77 257,200 -0.13(-0.30%)
Dec 16, 2002 44.20 44.96 43.29 43.90 402,700 -0.38(-0.86%)
Dec 13, 2002 45.34 45.34 44.20 44.28 312,500 -1.11(-2.45%)
Dec 12, 2002 45.99 46.10 45.07 45.39 254,700 -0.55(-1.20%)
Dec 11, 2002 44.92 46.12 44.86 45.94 387,600 +0.94(+2.09%)
Dec 10, 2002 44.56 45.55 44.56 45.00 297,700 +0.33(+0.74%)
Dec 09, 2002 45.81 47.48 44.60 44.67 325,400 -1.23(-2.68%)
Dec 06, 2002 45.33 46.29 44.83 45.90 148,200 +0.53(+1.17%)
Dec 05, 2002 45.37 45.50 44.75 45.37 259,600 +0.25(+0.55%)
Dec 04, 2002 45.13 45.75 43.95 45.12 504,800 -0.15(-0.33%)
Dec 03, 2002 46.02 46.10 45.05 45.27 321,300 -0.88(-1.91%)
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.