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 (%)
Jun 30, 2008 4.360 4.480 4.190 4.190 209,938 -0.09(-2.10%)
Jun 27, 2008 4.300 4.460 4.274 4.280 598,661 -0.04(-0.93%)
Jun 26, 2008 4.440 4.480 4.320 4.320 157,244 -0.19(-4.21%)
Jun 25, 2008 4.400 4.560 4.400 4.510 124,453 +0.11(+2.50%)
Jun 24, 2008 4.590 4.680 4.400 4.400 223,396 -0.23(-4.97%)
Jun 23, 2008 4.710 4.890 4.630 4.630 153,977 -0.06(-1.28%)
Jun 20, 2008 4.810 4.840 4.440 4.690 447,822 -0.16(-3.30%)
Jun 19, 2008 4.390 4.930 4.390 4.850 441,153 +0.46(+10.48%)
Jun 18, 2008 4.810 4.815 4.350 4.390 178,852 -0.46(-9.48%)
Jun 17, 2008 4.520 4.880 4.510 4.850 184,782 +0.34(+7.54%)
Jun 16, 2008 4.510 4.580 4.420 4.510 439,930 -0.04(-0.88%)
Jun 13, 2008 4.210 4.550 4.180 4.550 177,805 +0.39(+9.37%)
Jun 12, 2008 4.330 4.400 4.160 4.160 180,831 -0.14(-3.26%)
Jun 11, 2008 4.370 4.400 4.220 4.300 251,460 -0.10(-2.27%)
Jun 10, 2008 4.435 4.500 4.400 4.400 162,689 -0.10(-2.22%)
Jun 09, 2008 4.640 4.770 4.480 4.500 191,173 -0.14(-3.02%)
Jun 06, 2008 4.870 4.900 4.630 4.640 234,489 -0.26(-5.31%)
Jun 05, 2008 4.910 4.960 4.870 4.900 277,823 -0.06(-1.21%)
Jun 04, 2008 4.960 4.990 4.830 4.960 236,664 +0.02(+0.40%)
Jun 03, 2008 4.830 4.990 4.790 4.940 181,561 +0.15(+3.13%)
Jun 02, 2008 4.940 5.000 4.770 4.790 229,045 -0.14(-2.84%)
May 30, 2008 5.000 5.060 4.800 4.930 383,785 -0.07(-1.40%)
May 29, 2008 4.740 5.010 4.740 5.000 274,273 +0.24(+5.04%)
May 28, 2008 4.700 4.830 4.700 4.760 325,087 +0.04(+0.85%)
May 27, 2008 4.680 4.780 4.680 4.720 138,584 +0.04(+0.85%)
May 26, 2008 4.950 4.990 4.670 4.680 226,896 +0.00(+0.00%)
May 23, 2008 4.950 4.990 4.670 4.680 226,896 -0.30(-6.02%)
May 22, 2008 4.990 5.000 4.950 4.980 152,207 +0.05(+1.01%)
May 21, 2008 4.990 5.000 4.900 4.930 191,178 -0.04(-0.80%)
May 20, 2008 4.770 5.000 4.690 4.970 288,722 +0.20(+4.19%)
May 19, 2008 4.770 4.850 4.640 4.770 230,830 -0.02(-0.42%)
May 16, 2008 4.710 4.810 4.650 4.790 302,376 +0.12(+2.57%)
May 15, 2008 4.690 4.750 4.530 4.670 530,372 -0.05(-1.06%)
May 14, 2008 4.930 4.950 4.700 4.720 244,063 -0.21(-4.26%)
May 13, 2008 4.880 5.090 4.880 4.930 165,344 +0.05(+1.02%)
May 12, 2008 4.870 4.960 4.800 4.880 238,797 +0.04(+0.83%)
May 09, 2008 4.560 4.850 4.500 4.840 315,710 +0.23(+4.99%)
May 08, 2008 4.630 4.650 4.510 4.610 387,121 -0.06(-1.28%)
May 07, 2008 4.930 4.930 4.650 4.670 398,785 -0.27(-5.47%)
May 06, 2008 5.000 5.040 4.900 4.940 305,912 -0.07(-1.40%)
May 05, 2008 5.250 5.250 4.990 5.010 636,352 -0.22(-4.21%)
May 02, 2008 5.430 5.470 5.220 5.230 499,777 -0.24(-4.39%)
May 01, 2008 5.220 5.510 5.210 5.470 450,967 +0.04(+0.74%)
Apr 30, 2008 5.660 5.670 5.310 5.430 422,804 -0.14(-2.51%)
Apr 29, 2008 5.720 5.720 5.550 5.570 207,711 -0.11(-1.94%)
Apr 28, 2008 5.660 5.850 5.660 5.680 334,110 +0.03(+0.53%)
Apr 25, 2008 5.650 5.720 5.570 5.650 167,008 +0.01(+0.18%)
Apr 24, 2008 5.610 5.740 5.530 5.640 231,878 +0.05(+0.89%)
Apr 23, 2008 5.610 5.630 5.500 5.590 153,925 -0.02(-0.36%)
Apr 22, 2008 5.570 5.680 5.500 5.610 238,794 +0.02(+0.36%)
Apr 21, 2008 5.600 5.680 5.500 5.590 172,876 +0.02(+0.36%)
Apr 18, 2008 5.570 5.640 5.500 5.570 350,287 +0.09(+1.64%)
Apr 17, 2008 5.670 5.700 5.440 5.480 501,104 -0.21(-3.69%)
Apr 16, 2008 5.570 5.740 5.570 5.690 491,523 +0.18(+3.27%)
Apr 15, 2008 5.750 5.770 5.500 5.510 376,551 -0.21(-3.67%)
Apr 14, 2008 5.900 6.070 5.720 5.720 442,764 -0.14(-2.39%)
Apr 11, 2008 5.500 6.100 5.500 5.860 904,054 +0.32(+5.78%)
Apr 10, 2008 5.420 5.580 5.400 5.540 239,945 +0.14(+2.59%)
Apr 09, 2008 5.490 5.550 5.310 5.400 260,155 -0.07(-1.28%)
Apr 08, 2008 5.390 5.500 5.300 5.470 192,399 +0.03(+0.55%)
Apr 07, 2008 5.530 5.550 5.390 5.440 181,464 -0.06(-1.09%)
Apr 04, 2008 5.320 5.590 5.300 5.500 186,618 +0.19(+3.58%)
Apr 03, 2008 5.320 5.390 5.200 5.310 194,819 -0.07(-1.30%)
Apr 02, 2008 5.310 5.410 5.150 5.380 330,350 +0.10(+1.89%)
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.