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 (%)
May 28, 2004 57.26 57.29 56.54 57.29 357,600 +0.50(+0.88%)
May 27, 2004 57.31 58.00 56.40 56.79 298,500 -0.72(-1.25%)
May 26, 2004 57.53 58.07 57.11 57.51 350,500 -0.29(-0.50%)
May 25, 2004 55.59 58.00 55.48 57.80 639,600 +2.05(+3.68%)
May 24, 2004 55.63 56.02 55.14 55.75 512,400 +0.56(+1.01%)
May 21, 2004 55.81 56.37 55.01 55.19 528,400 -0.08(-0.14%)
May 20, 2004 56.50 56.72 54.79 55.27 731,500 -1.19(-2.11%)
May 19, 2004 56.33 57.60 55.91 56.46 1,083,000 +0.60(+1.07%)
May 18, 2004 55.55 56.31 55.05 55.86 650,100 +0.62(+1.12%)
May 17, 2004 55.00 56.20 53.51 55.24 957,000 +0.07(+0.13%)
May 14, 2004 57.26 57.56 55.10 55.17 835,600 -2.08(-3.63%)
May 13, 2004 57.76 58.83 56.75 57.25 354,700 -0.54(-0.93%)
May 12, 2004 57.60 58.51 55.55 57.79 989,300 +0.52(+0.91%)
May 11, 2004 57.31 58.11 56.89 57.27 594,400 +0.27(+0.47%)
May 10, 2004 58.46 58.57 56.89 57.00 1,045,000 -1.64(-2.80%)
May 07, 2004 60.97 61.92 58.50 58.64 1,051,200 -2.41(-3.95%)
May 06, 2004 61.40 61.55 60.81 61.05 627,300 -0.57(-0.93%)
May 05, 2004 60.87 62.35 60.69 61.62 840,100 +1.06(+1.75%)
May 04, 2004 62.40 62.46 60.43 60.56 1,361,300 -2.60(-4.12%)
May 03, 2004 64.55 64.99 62.47 63.16 1,194,500 -2.48(-3.78%)
Apr 30, 2004 66.05 66.86 65.39 65.64 400,200 -0.27(-0.41%)
Apr 29, 2004 67.67 68.16 65.61 65.91 784,500 -1.95(-2.87%)
Apr 28, 2004 68.85 69.15 67.11 67.86 634,400 -1.16(-1.68%)
Apr 27, 2004 67.00 69.90 67.00 69.02 992,700 +0.98(+1.44%)
Apr 26, 2004 67.30 69.33 67.15 68.04 646,900 +0.84(+1.25%)
Apr 23, 2004 65.00 67.84 65.00 67.20 738,000 +2.20(+3.38%)
Apr 22, 2004 64.62 65.41 63.88 65.00 410,900 +0.39(+0.60%)
Apr 21, 2004 63.75 64.61 63.13 64.61 290,500 +1.16(+1.83%)
Apr 20, 2004 63.40 65.45 63.40 63.45 575,700 +0.09(+0.14%)
Apr 19, 2004 62.93 64.25 62.66 63.36 414,900 +0.30(+0.48%)
Apr 16, 2004 61.19 63.06 61.05 63.06 303,400 +1.86(+3.04%)
Apr 15, 2004 61.40 62.10 60.96 61.20 253,700 +0.03(+0.05%)
Apr 14, 2004 60.50 61.41 60.24 61.17 413,100 +0.51(+0.84%)
Apr 13, 2004 61.12 61.71 60.46 60.66 296,800 -0.45(-0.74%)
Apr 12, 2004 60.64 61.45 60.64 61.11 130,600 +0.43(+0.71%)
Apr 08, 2004 61.06 61.09 60.34 60.68 289,800 +0.03(+0.05%)
Apr 07, 2004 61.47 61.48 60.12 60.65 377,000 -0.37(-0.61%)
Apr 06, 2004 61.91 62.00 59.95 61.02 550,000 -1.35(-2.16%)
Apr 05, 2004 59.62 62.60 59.50 62.37 542,200 +1.92(+3.18%)
Apr 02, 2004 60.25 60.49 59.81 60.45 618,100 +0.45(+0.75%)
Apr 01, 2004 58.20 60.15 58.15 60.00 510,500 +0.91(+1.54%)
Mar 31, 2004 59.41 59.56 58.86 59.09 366,300 -0.51(-0.86%)
Mar 30, 2004 59.37 59.94 58.97 59.60 488,100 +0.14(+0.24%)
Mar 29, 2004 59.85 60.21 59.16 59.46 754,800 -0.29(-0.49%)
Mar 26, 2004 59.79 60.75 59.70 59.75 493,900 -0.24(-0.40%)
Mar 25, 2004 60.10 60.48 59.32 59.99 1,074,300 -0.36(-0.60%)
Mar 24, 2004 61.11 61.54 59.21 60.35 1,970,800 +0.72(+1.21%)
Mar 23, 2004 59.49 60.40 58.62 59.63 796,800 +0.63(+1.07%)
Mar 22, 2004 59.46 59.55 58.66 59.00 905,800 -1.03(-1.72%)
Mar 19, 2004 59.45 61.15 59.38 60.03 839,000 +0.41(+0.69%)
Mar 18, 2004 58.82 60.39 57.74 59.62 439,500 +0.96(+1.64%)
Mar 17, 2004 57.47 58.92 57.06 58.66 343,100 +1.44(+2.52%)
Mar 16, 2004 58.02 58.76 56.26 57.22 414,700 -0.54(-0.93%)
Mar 15, 2004 59.11 59.58 57.57 57.76 447,500 -1.26(-2.13%)
Mar 12, 2004 57.50 59.04 57.15 59.02 464,200 +2.39(+4.22%)
Mar 11, 2004 57.50 58.44 56.50 56.63 480,200 -1.01(-1.75%)
Mar 10, 2004 58.64 59.21 57.00 57.64 521,900 -0.86(-1.47%)
Mar 09, 2004 59.27 60.95 58.07 58.50 725,800 -0.83(-1.40%)
Mar 08, 2004 59.86 60.58 59.07 59.33 489,900 -0.56(-0.94%)
Mar 05, 2004 59.16 62.25 58.75 59.89 1,144,900 +0.18(+0.30%)
Mar 04, 2004 58.10 59.97 56.84 59.71 726,300 +1.39(+2.38%)
Mar 03, 2004 57.73 58.95 57.38 58.32 736,400 +0.56(+0.97%)
Mar 02, 2004 55.03 58.24 54.79 57.76 1,862,400 +2.61(+4.73%)
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.