Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

93.10 +3.26 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.530 7.610 7.450 7.480 340,934 -0.02(-0.27%)
Nov 29, 2012 7.290 7.540 7.260 7.500 277,940 +0.28(+3.88%)
Nov 28, 2012 7.470 7.485 7.150 7.220 320,560 -0.28(-3.73%)
Nov 27, 2012 7.410 7.580 7.410 7.500 184,791 +0.11(+1.49%)
Nov 26, 2012 7.230 7.390 7.050 7.390 156,501 +0.16(+2.21%)
Nov 23, 2012 7.250 7.260 7.100 7.230 120,016 +0.02(+0.28%)
Nov 21, 2012 7.110 7.300 7.060 7.210 169,293 +0.10(+1.41%)
Nov 20, 2012 7.100 7.200 7.030 7.110 113,946 -0.02(-0.28%)
Nov 19, 2012 6.970 7.210 6.880 7.130 215,912 +0.23(+3.33%)
Nov 16, 2012 6.850 7.000 6.720 6.900 347,568 +0.02(+0.29%)
Nov 15, 2012 7.100 7.160 6.790 6.880 439,100 -0.26(-3.64%)
Nov 14, 2012 7.380 7.380 7.080 7.140 285,076 -0.21(-2.86%)
Nov 13, 2012 7.110 7.440 7.080 7.350 243,080 +0.20(+2.80%)
Nov 12, 2012 7.300 7.340 7.110 7.150 242,206 -0.11(-1.52%)
Nov 09, 2012 7.050 7.360 6.960 7.260 204,938 +0.16(+2.25%)
Nov 08, 2012 7.140 7.340 6.970 7.100 736,121 -0.03(-0.42%)
Nov 07, 2012 7.200 7.270 7.030 7.130 274,089 -0.16(-2.19%)
Nov 06, 2012 7.250 7.300 7.160 7.290 125,044 +0.03(+0.41%)
Nov 05, 2012 7.300 7.350 7.190 7.260 352,559 -0.05(-0.68%)
Nov 02, 2012 7.390 7.470 7.260 7.310 314,474 -0.12(-1.62%)
Nov 01, 2012 7.310 7.730 7.300 7.430 420,762 +0.10(+1.36%)
Oct 31, 2012 7.590 7.640 7.300 7.330 231,873 -0.23(-3.04%)
Oct 26, 2012 7.630 7.560 7.560 7.560 227,100 -0.06(-0.79%)
Oct 25, 2012 7.770 7.870 7.540 7.620 164,079 -0.12(-1.55%)
Oct 24, 2012 7.680 7.830 7.640 7.740 244,998 +0.08(+1.04%)
Oct 23, 2012 7.660 7.800 7.430 7.660 356,850 -0.11(-1.42%)
Oct 19, 2012 7.940 8.110 7.715 7.770 371,149 -0.24(-3.00%)
Oct 18, 2012 8.120 8.270 7.930 8.010 314,999 -0.14(-1.72%)
Oct 17, 2012 7.790 8.161 7.765 8.150 454,696 +0.39(+5.03%)
Oct 16, 2012 7.900 7.900 7.720 7.760 183,821 -0.06(-0.77%)
Oct 15, 2012 7.880 7.990 7.690 7.820 269,995 -0.06(-0.76%)
Oct 12, 2012 7.750 8.100 7.670 7.880 532,043 +0.12(+1.55%)
Oct 11, 2012 7.970 8.050 7.750 7.760 178,904 -0.14(-1.77%)
Oct 10, 2012 8.040 8.140 7.850 7.900 323,577 -0.12(-1.50%)
Oct 09, 2012 8.220 8.250 7.930 8.020 316,491 -0.17(-2.08%)
Oct 08, 2012 8.510 8.550 8.130 8.190 461,115 -0.36(-4.21%)
Oct 05, 2012 8.660 8.750 8.430 8.550 313,867 -0.11(-1.27%)
Oct 04, 2012 8.460 8.740 8.390 8.660 538,801 +0.36(+4.34%)
Oct 03, 2012 8.320 8.380 8.140 8.300 216,551 +0.01(+0.06%)
Oct 02, 2012 8.120 8.340 8.090 8.295 251,956 +0.23(+2.92%)
Oct 01, 2012 8.040 8.150 7.970 8.060 168,299 +0.08(+1.00%)
Sep 28, 2012 8.000 8.110 7.970 7.980 150,180 -0.03(-0.37%)
Sep 27, 2012 7.810 8.080 7.780 8.010 186,595 +0.20(+2.56%)
Sep 26, 2012 7.890 8.020 7.780 7.810 202,729 -0.06(-0.76%)
Sep 25, 2012 8.000 8.250 7.835 7.870 635,969 -0.12(-1.50%)
Sep 24, 2012 7.490 8.040 7.460 7.990 388,960 +0.44(+5.83%)
Sep 21, 2012 7.810 7.810 7.370 7.550 1,685,770 -0.14(-1.82%)
Sep 20, 2012 7.560 7.770 7.510 7.690 241,131 +0.07(+0.92%)
Sep 19, 2012 7.960 7.960 7.610 7.620 280,471 -0.30(-3.79%)
Sep 18, 2012 7.740 7.940 7.620 7.920 252,627 +0.20(+2.59%)
Sep 17, 2012 7.690 7.735 7.472 7.720 291,343 +0.02(+0.26%)
Sep 14, 2012 7.990 8.080 7.680 7.700 279,732 -0.24(-3.02%)
Sep 13, 2012 7.970 8.140 7.910 7.940 336,657 -0.04(-0.50%)
Sep 12, 2012 7.860 8.110 7.830 7.980 448,386 +0.12(+1.53%)
Sep 11, 2012 7.880 7.930 7.750 7.860 135,187 -0.02(-0.25%)
Sep 10, 2012 7.980 8.000 7.810 7.880 189,872 -0.13(-1.62%)
Sep 07, 2012 8.150 8.150 7.930 8.010 234,532 -0.09(-1.05%)
Sep 06, 2012 7.800 8.150 7.610 8.095 558,753 +0.34(+4.32%)
Sep 05, 2012 7.610 7.770 7.580 7.760 432,107 +0.12(+1.57%)
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.