Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

86.18 +0.81 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 69.10 68.38 64.68 65.61 1,253,304 -3.49(-5.05%)
Feb 27, 2006 67.42 69.34 67.21 69.10 714,467 +1.80(+2.67%)
Feb 24, 2006 66.52 68.00 65.57 67.30 637,813 +0.52(+0.78%)
Feb 23, 2006 65.90 67.42 64.92 66.78 514,351 +0.88(+1.34%)
Feb 22, 2006 65.02 65.94 64.77 65.90 437,306 +1.14(+1.76%)
Feb 21, 2006 65.11 65.18 64.14 64.76 518,431 -0.23(-0.35%)
Feb 17, 2006 64.88 65.45 64.15 64.99 459,047 +0.26(+0.40%)
Feb 16, 2006 64.03 64.97 63.37 64.73 477,000 +0.73(+1.14%)
Feb 15, 2006 62.35 64.29 62.34 64.00 696,792 +1.82(+2.93%)
Feb 14, 2006 60.38 62.94 59.79 62.18 654,146 +1.59(+2.62%)
Feb 13, 2006 60.58 61.19 59.81 60.59 351,602 -0.10(-0.16%)
Feb 10, 2006 61.79 62.11 59.84 60.69 871,273 -1.20(-1.94%)
Feb 09, 2006 62.18 63.04 61.69 61.89 828,992 -0.41(-0.66%)
Feb 08, 2006 61.30 62.46 60.47 62.30 669,010 +1.22(+2.00%)
Feb 07, 2006 60.05 61.74 60.05 61.08 594,925 +0.79(+1.31%)
Feb 06, 2006 59.29 60.49 59.08 60.29 515,815 +0.86(+1.45%)
Feb 03, 2006 60.04 60.04 58.73 59.43 631,416 -0.77(-1.28%)
Feb 02, 2006 60.96 61.40 59.76 60.20 871,768 -0.76(-1.25%)
Feb 01, 2006 60.62 61.30 60.52 60.96 420,127 +0.19(+0.31%)
Jan 31, 2006 60.88 61.25 59.85 60.77 565,855 -0.20(-0.33%)
Jan 30, 2006 61.54 61.71 60.90 60.97 507,564 -0.52(-0.85%)
Jan 27, 2006 60.52 61.52 60.28 61.49 448,861 +0.97(+1.60%)
Jan 26, 2006 60.56 60.84 59.75 60.52 470,525 +0.27(+0.45%)
Jan 25, 2006 61.83 61.87 59.75 60.25 505,542 -1.04(-1.70%)
Jan 24, 2006 61.47 61.74 59.75 61.29 791,937 +0.96(+1.59%)
Jan 23, 2006 60.18 60.58 58.54 60.33 920,041 +0.36(+0.60%)
Jan 20, 2006 61.10 61.50 59.63 59.97 516,140 -0.98(-1.61%)
Jan 19, 2006 59.40 61.50 59.15 60.95 745,353 +1.60(+2.70%)
Jan 18, 2006 58.63 59.62 57.45 59.35 992,800 +0.21(+0.36%)
Jan 17, 2006 60.48 60.78 59.13 59.14 929,562 -1.86(-3.05%)
Jan 13, 2006 61.29 61.50 60.76 61.00 422,550 -0.42(-0.68%)
Jan 12, 2006 62.66 63.67 61.25 61.42 718,800 -1.54(-2.45%)
Jan 11, 2006 63.40 64.85 61.77 62.96 1,490,400 -1.53(-2.37%)
Jan 10, 2006 64.50 65.54 64.06 64.49 515,175 -0.27(-0.42%)
Jan 09, 2006 64.47 64.90 63.57 64.76 556,552 +0.70(+1.09%)
Jan 06, 2006 63.10 64.86 62.96 64.06 629,219 +1.06(+1.68%)
Jan 05, 2006 63.92 63.99 62.35 63.00 941,845 -0.60(-0.94%)
Jan 04, 2006 64.27 64.65 63.57 63.60 993,383 +0.03(+0.05%)
Jan 03, 2006 63.35 64.10 60.89 63.57 525,642 +0.84(+1.34%)
Dec 30, 2005 62.89 63.08 62.29 62.73 170,895 -0.33(-0.52%)
Dec 29, 2005 63.94 63.94 62.85 63.06 273,757 -0.88(-1.38%)
Dec 28, 2005 63.97 64.43 63.57 63.94 191,000 -0.10(-0.16%)
Dec 27, 2005 64.35 65.24 63.68 64.04 332,500 -0.21(-0.33%)
Dec 23, 2005 64.23 64.81 63.87 64.25 110,168 +0.05(+0.08%)
Dec 22, 2005 64.49 65.70 63.60 64.20 502,936 -0.03(-0.05%)
Dec 21, 2005 62.38 65.15 62.11 64.23 844,373 +1.86(+2.98%)
Dec 20, 2005 61.42 63.25 61.25 62.37 378,325 +0.88(+1.43%)
Dec 19, 2005 62.30 62.49 60.96 61.49 485,783 -0.81(-1.30%)
Dec 16, 2005 61.95 63.42 61.25 62.30 645,765 +0.50(+0.81%)
Dec 15, 2005 61.23 62.20 61.23 61.80 362,767 +0.55(+0.90%)
Dec 14, 2005 62.55 62.66 61.19 61.25 430,826 -1.35(-2.16%)
Dec 13, 2005 61.85 63.17 61.42 62.60 353,835 +0.69(+1.11%)
Dec 12, 2005 62.17 62.25 61.10 61.91 457,472 -0.10(-0.16%)
Dec 09, 2005 62.64 62.64 61.57 62.01 298,491 -0.58(-0.93%)
Dec 08, 2005 61.44 63.29 61.22 62.59 677,688 +1.07(+1.74%)
Dec 07, 2005 61.14 61.52 59.90 61.52 1,109,818 +0.79(+1.30%)
Dec 06, 2005 62.00 62.00 60.46 60.73 419,898 -1.23(-1.99%)
Dec 05, 2005 60.97 62.04 59.68 61.96 510,179 +1.17(+1.92%)
Dec 02, 2005 59.75 61.10 59.75 60.79 752,150 +1.33(+2.24%)
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.