Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

98.46 +1.53 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.06 13.05 12.06 13.02 1,379,162 +1.03(+8.59%)
Nov 29, 2007 10.77 12.94 10.77 11.99 2,762,763 +1.26(+11.74%)
Nov 28, 2007 10.33 10.98 10.19 10.73 1,226,838 +0.47(+4.58%)
Nov 27, 2007 9.900 10.35 9.590 10.26 797,995 +0.37(+3.74%)
Nov 26, 2007 10.05 10.17 9.820 9.890 427,242 -0.17(-1.69%)
Nov 23, 2007 9.770 10.17 9.740 10.06 309,517 +0.35(+3.60%)
Nov 21, 2007 9.430 9.820 9.430 9.710 566,099 -0.03(-0.31%)
Nov 20, 2007 9.170 9.760 9.100 9.740 1,145,598 +0.55(+5.98%)
Nov 19, 2007 9.440 9.450 9.050 9.190 767,105 -0.31(-3.26%)
Nov 16, 2007 9.820 9.940 9.390 9.500 562,610 -0.30(-3.06%)
Nov 15, 2007 10.00 10.10 9.760 9.800 299,917 -0.25(-2.49%)
Nov 14, 2007 10.11 10.15 9.930 10.05 479,220 +0.05(+0.50%)
Nov 13, 2007 10.17 10.17 9.940 10.00 410,741 +0.02(+0.20%)
Nov 12, 2007 9.920 10.19 9.880 9.980 923,060 +0.06(+0.60%)
Nov 09, 2007 10.09 10.22 9.850 9.920 923,397 -0.27(-2.65%)
Nov 08, 2007 9.750 10.21 9.750 10.19 675,833 +0.54(+5.60%)
Nov 07, 2007 10.11 10.39 9.650 9.650 822,891 -0.75(-7.21%)
Nov 06, 2007 10.05 10.41 10.05 10.40 622,588 +0.38(+3.79%)
Nov 05, 2007 9.810 10.34 9.750 10.02 1,241,659 +0.12(+1.21%)
Nov 02, 2007 9.500 10.22 9.500 9.900 1,283,204 +0.65(+7.03%)
Nov 01, 2007 9.800 9.930 9.190 9.250 950,162 +0.00(+0.00%)
Oct 31, 2007 9.170 9.350 9.090 9.250 415,582 +0.13(+1.43%)
Oct 30, 2007 9.370 9.430 9.000 9.120 780,089 -0.25(-2.67%)
Oct 29, 2007 9.620 9.770 9.220 9.370 969,325 -0.25(-2.60%)
Oct 26, 2007 9.940 9.990 9.580 9.620 587,048 -0.18(-1.84%)
Oct 25, 2007 10.17 10.17 9.760 9.800 309,184 -0.31(-3.07%)
Oct 24, 2007 10.24 10.24 9.990 10.11 244,907 -0.17(-1.65%)
Oct 23, 2007 10.12 10.28 10.04 10.28 286,559 +0.24(+2.39%)
Oct 22, 2007 9.930 10.19 9.800 10.04 502,500 +0.02(+0.20%)
Oct 19, 2007 10.54 10.54 9.970 10.02 1,255,799 -0.53(-5.02%)
Oct 18, 2007 10.37 10.56 10.26 10.55 619,749 +0.15(+1.44%)
Oct 17, 2007 10.67 10.80 10.34 10.40 579,943 -0.15(-1.42%)
Oct 16, 2007 10.82 10.85 10.45 10.55 368,220 -0.28(-2.59%)
Oct 15, 2007 10.95 11.19 10.75 10.83 456,183 -0.08(-0.73%)
Oct 12, 2007 10.65 10.97 10.51 10.91 414,987 +0.31(+2.92%)
Oct 11, 2007 10.58 10.85 10.43 10.60 691,987 +0.10(+0.95%)
Oct 10, 2007 10.12 10.84 10.11 10.50 2,491,314 +0.35(+3.45%)
Oct 09, 2007 9.680 10.16 9.680 10.15 625,152 +0.49(+5.07%)
Oct 08, 2007 9.740 9.840 9.580 9.660 216,463 -0.08(-0.82%)
Oct 05, 2007 9.740 9.850 9.550 9.740 415,876 +0.09(+0.93%)
Oct 04, 2007 9.560 9.880 9.560 9.650 418,301 +0.12(+1.26%)
Oct 03, 2007 9.770 9.870 9.440 9.530 1,092,762 -0.32(-3.25%)
Oct 02, 2007 9.920 9.920 9.770 9.850 1,598,382 -0.06(-0.61%)
Oct 01, 2007 9.980 10.00 9.810 9.910 790,480 -0.09(-0.90%)
Sep 28, 2007 9.960 10.06 9.830 10.00 543,151 +0.01(+0.10%)
Sep 27, 2007 10.18 10.19 9.920 9.990 633,903 -0.02(-0.20%)
Sep 26, 2007 10.14 10.20 9.850 10.01 619,717 -0.06(-0.60%)
Sep 25, 2007 10.25 10.38 9.980 10.07 994,672 -0.25(-2.42%)
Sep 24, 2007 10.48 10.48 10.21 10.32 634,468 -0.14(-1.34%)
Sep 21, 2007 10.50 10.57 10.31 10.46 912,482 +0.01(+0.10%)
Sep 20, 2007 10.70 10.80 10.35 10.45 431,734 -0.30(-2.79%)
Sep 19, 2007 10.78 10.94 10.63 10.75 898,974 +0.01(+0.09%)
Sep 18, 2007 10.78 10.79 10.51 10.74 404,220 +0.01(+0.09%)
Sep 17, 2007 10.94 10.95 10.64 10.73 351,981 -0.22(-2.01%)
Sep 14, 2007 10.76 11.13 10.53 10.95 1,177,731 +0.10(+0.92%)
Sep 13, 2007 10.86 11.02 10.68 10.85 278,301 +0.04(+0.37%)
Sep 12, 2007 10.93 10.96 10.73 10.81 417,644 -0.15(-1.37%)
Sep 11, 2007 11.00 11.35 10.90 10.96 889,148 +0.01(+0.09%)
Sep 10, 2007 10.65 11.32 10.65 10.95 1,128,912 +0.37(+3.50%)
Sep 07, 2007 10.09 10.68 9.970 10.58 561,436 +0.35(+3.42%)
Sep 06, 2007 9.740 10.44 9.730 10.23 615,105 +0.50(+5.14%)
Sep 05, 2007 9.850 9.940 9.650 9.730 217,365 -0.17(-1.72%)
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.