Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 49.23 50.06 49.04 49.30 318,800 +0.11(+0.22%)
Dec 30, 2004 49.40 49.77 48.84 49.19 190,500 -0.18(-0.36%)
Dec 29, 2004 48.70 49.75 48.65 49.37 214,500 +0.37(+0.76%)
Dec 28, 2004 47.86 49.00 47.86 49.00 317,800 +1.10(+2.30%)
Dec 27, 2004 48.05 48.42 47.69 47.90 278,000 -0.28(-0.58%)
Dec 23, 2004 48.22 48.45 48.08 48.18 286,400 +0.08(+0.17%)
Dec 22, 2004 48.75 49.32 47.76 48.10 542,100 -0.55(-1.13%)
Dec 21, 2004 48.24 49.74 48.19 48.65 1,590,800 -1.41(-2.82%)
Dec 20, 2004 49.30 50.25 49.29 50.06 306,700 +0.68(+1.38%)
Dec 17, 2004 49.70 50.08 49.33 49.38 393,300 -0.35(-0.71%)
Dec 16, 2004 46.60 50.63 46.52 49.73 1,710,800 +0.92(+1.90%)
Dec 15, 2004 47.89 49.08 47.39 48.81 412,700 +1.27(+2.67%)
Dec 14, 2004 48.75 49.14 47.51 47.54 614,700 -1.14(-2.34%)
Dec 13, 2004 47.05 48.90 47.05 48.68 323,100 +1.75(+3.73%)
Dec 10, 2004 46.68 47.86 46.54 46.93 241,600 +0.17(+0.36%)
Dec 09, 2004 45.78 46.94 45.52 46.76 427,200 +0.89(+1.94%)
Dec 08, 2004 45.56 46.05 45.04 45.87 323,100 +0.50(+1.10%)
Dec 07, 2004 46.33 46.67 45.24 45.37 389,500 -0.69(-1.50%)
Dec 06, 2004 47.34 47.38 45.70 46.06 228,200 -1.14(-2.42%)
Dec 03, 2004 47.09 47.29 46.14 47.20 169,500 -0.03(-0.06%)
Dec 02, 2004 46.85 47.48 46.85 47.23 231,600 +0.16(+0.34%)
Dec 01, 2004 46.00 47.21 45.70 47.07 224,900 +1.07(+2.33%)
Nov 30, 2004 46.44 46.62 45.80 46.00 301,500 -0.50(-1.08%)
Nov 29, 2004 47.15 47.21 46.10 46.50 184,800 -0.41(-0.87%)
Nov 26, 2004 47.00 47.42 46.80 46.91 71,300 -0.09(-0.19%)
Nov 24, 2004 46.33 47.68 46.33 47.00 238,800 +0.95(+2.06%)
Nov 23, 2004 46.83 46.90 45.72 46.05 251,600 -0.52(-1.12%)
Nov 22, 2004 47.34 47.45 46.13 46.57 496,700 -1.33(-2.78%)
Nov 19, 2004 49.36 49.37 47.47 47.90 378,200 -1.30(-2.64%)
Nov 18, 2004 49.05 50.07 49.05 49.20 253,800 +0.16(+0.33%)
Nov 17, 2004 49.49 49.92 48.51 49.04 262,200 -0.50(-1.01%)
Nov 16, 2004 49.98 50.08 49.49 49.54 283,000 -0.44(-0.88%)
Nov 15, 2004 50.71 51.10 49.62 49.98 306,400 -0.85(-1.67%)
Nov 12, 2004 50.25 50.88 49.79 50.83 401,400 +0.64(+1.28%)
Nov 11, 2004 49.75 50.50 49.64 50.19 227,800 +0.74(+1.50%)
Nov 10, 2004 49.00 49.99 48.60 49.45 338,900 +0.43(+0.88%)
Nov 09, 2004 48.33 49.36 48.33 49.02 316,100 +0.46(+0.95%)
Nov 08, 2004 49.20 49.49 48.15 48.56 282,600 -0.75(-1.52%)
Nov 05, 2004 48.70 49.68 48.46 49.31 364,700 +0.88(+1.82%)
Nov 04, 2004 48.09 48.50 46.87 48.43 371,400 +0.43(+0.90%)
Nov 03, 2004 47.30 48.93 47.22 48.00 608,600 +1.56(+3.36%)
Nov 02, 2004 46.50 47.93 45.39 46.44 715,300 +0.26(+0.56%)
Nov 01, 2004 46.58 46.78 45.56 46.18 338,200 -0.37(-0.79%)
Oct 29, 2004 46.83 47.19 45.91 46.55 324,200 -0.30(-0.64%)
Oct 28, 2004 45.00 47.22 45.00 46.85 620,900 +1.85(+4.11%)
Oct 27, 2004 43.03 45.20 42.93 45.00 750,500 +1.63(+3.76%)
Oct 26, 2004 43.79 44.85 42.87 43.37 489,600 -0.53(-1.21%)
Oct 25, 2004 44.45 44.45 43.47 43.90 199,600 -0.38(-0.86%)
Oct 22, 2004 45.00 45.16 43.91 44.28 324,900 -0.49(-1.09%)
Oct 21, 2004 45.00 45.24 43.90 44.77 382,100 -0.27(-0.60%)
Oct 20, 2004 45.95 45.95 44.73 45.04 495,800 -0.78(-1.70%)
Oct 19, 2004 47.00 47.00 45.50 45.82 723,000 -1.34(-2.84%)
Oct 18, 2004 46.50 47.70 46.46 47.16 398,600 +0.18(+0.38%)
Oct 15, 2004 45.26 47.39 44.76 46.98 783,300 +1.73(+3.82%)
Oct 14, 2004 45.87 46.47 45.24 45.25 461,100 -0.60(-1.31%)
Oct 13, 2004 46.43 47.25 45.85 45.85 639,600 -0.21(-0.46%)
Oct 12, 2004 45.55 46.26 45.04 46.06 338,800 +0.52(+1.14%)
Oct 11, 2004 44.78 46.04 44.77 45.54 264,900 +0.76(+1.70%)
Oct 08, 2004 47.03 47.03 44.58 44.78 774,200 -2.07(-4.42%)
Oct 07, 2004 47.64 47.64 46.68 46.85 488,300 -0.91(-1.91%)
Oct 06, 2004 47.40 47.76 47.02 47.76 181,000 +0.45(+0.95%)
Oct 05, 2004 47.34 47.81 46.82 47.31 279,100 +0.22(+0.47%)
Oct 04, 2004 47.60 47.85 47.08 47.09 604,800 -0.06(-0.13%)
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.