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 31, 2012 6.490 6.820 6.420 6.690 957,100 +0.24(+3.72%)
May 30, 2012 6.460 6.570 6.380 6.450 1,102,795 -0.08(-1.23%)
May 29, 2012 6.400 6.580 6.250 6.530 835,829 +0.03(+0.46%)
May 25, 2012 6.460 6.600 6.410 6.500 328,732 +0.02(+0.31%)
May 24, 2012 6.690 6.690 6.400 6.480 588,175 -0.18(-2.70%)
May 23, 2012 6.590 6.700 6.470 6.660 271,102 +0.06(+0.91%)
May 22, 2012 6.810 6.850 6.535 6.600 377,794 -0.20(-2.94%)
May 21, 2012 6.550 6.810 6.550 6.800 233,358 +0.25(+3.82%)
May 18, 2012 6.610 6.860 6.470 6.550 443,569 -0.06(-0.91%)
May 17, 2012 6.850 6.940 6.580 6.610 339,239 -0.24(-3.50%)
May 16, 2012 6.900 6.940 6.810 6.850 320,893 -0.04(-0.58%)
May 15, 2012 6.950 6.980 6.815 6.890 270,179 -0.08(-1.15%)
May 14, 2012 7.050 7.100 6.880 6.970 249,673 -0.14(-1.97%)
May 11, 2012 6.930 7.150 6.900 7.110 314,634 +0.15(+2.16%)
May 10, 2012 7.050 7.100 6.950 6.960 286,577 -0.04(-0.57%)
May 09, 2012 6.890 7.050 6.790 7.000 268,727 +0.06(+0.86%)
May 08, 2012 7.000 7.020 6.750 6.940 490,434 -0.10(-1.42%)
May 07, 2012 6.810 7.150 6.730 7.040 313,092 +0.24(+3.53%)
May 04, 2012 6.950 6.980 6.790 6.800 547,660 -0.19(-2.72%)
May 03, 2012 7.380 7.400 6.980 6.990 894,587 -0.38(-5.16%)
May 02, 2012 7.150 7.380 6.980 7.370 361,685 +0.15(+2.08%)
May 01, 2012 7.420 7.510 7.220 7.220 443,435 -0.21(-2.83%)
Apr 30, 2012 7.610 7.630 7.410 7.430 327,141 -0.21(-2.75%)
Apr 27, 2012 7.610 7.770 7.440 7.640 247,546 +0.06(+0.79%)
Apr 26, 2012 7.590 7.620 7.400 7.580 244,206 -0.01(-0.13%)
Apr 25, 2012 7.490 7.650 7.460 7.590 501,880 +0.21(+2.85%)
Apr 24, 2012 7.390 7.500 7.300 7.380 245,284 +0.00(+0.00%)
Apr 23, 2012 7.470 7.490 7.290 7.380 321,506 -0.23(-3.02%)
Apr 20, 2012 7.400 7.700 7.310 7.610 726,241 +0.24(+3.26%)
Apr 19, 2012 7.260 7.470 7.220 7.370 613,254 +0.16(+2.22%)
Apr 18, 2012 7.280 7.390 7.200 7.210 418,711 -0.11(-1.50%)
Apr 17, 2012 7.350 7.470 7.310 7.320 368,345 +0.07(+0.90%)
Apr 16, 2012 7.440 7.470 7.240 7.255 530,896 -0.12(-1.56%)
Apr 13, 2012 7.480 7.490 7.290 7.370 398,372 -0.15(-1.99%)
Apr 12, 2012 7.660 7.680 7.500 7.520 396,766 -0.13(-1.70%)
Apr 11, 2012 7.430 7.740 7.430 7.650 525,834 +0.30(+4.08%)
Apr 10, 2012 7.510 7.550 7.310 7.350 749,940 -0.18(-2.39%)
Apr 09, 2012 7.600 7.660 7.470 7.530 409,977 -0.19(-2.46%)
Apr 05, 2012 7.760 7.840 7.670 7.720 419,506 -0.03(-0.39%)
Apr 04, 2012 7.850 7.900 7.660 7.750 608,787 -0.20(-2.52%)
Apr 03, 2012 8.040 8.090 7.840 7.950 600,449 -0.08(-1.00%)
Apr 02, 2012 7.950 8.030 7.805 8.030 586,551 +0.06(+0.75%)
Mar 30, 2012 7.850 8.000 7.650 7.970 974,729 +0.20(+2.57%)
Mar 29, 2012 8.050 8.180 7.740 7.770 1,175,616 -0.37(-4.55%)
Mar 28, 2012 7.850 8.160 7.700 8.140 1,532,609 +0.36(+4.63%)
Mar 27, 2012 8.480 8.525 7.730 7.780 6,299,785 -1.21(-13.46%)
Mar 26, 2012 9.090 9.150 8.910 8.990 1,020,054 -0.02(-0.22%)
Mar 23, 2012 8.850 9.130 8.850 9.010 875,835 +0.18(+2.04%)
Mar 22, 2012 8.920 9.130 8.740 8.830 812,364 -0.23(-2.54%)
Mar 21, 2012 8.750 9.080 8.690 9.060 960,741 +0.32(+3.66%)
Mar 20, 2012 8.870 8.930 8.690 8.740 633,607 -0.15(-1.69%)
Mar 19, 2012 8.560 9.160 8.480 8.890 1,062,965 +0.38(+4.47%)
Mar 16, 2012 8.750 8.999 8.500 8.510 2,819,263 +0.01(+0.12%)
Mar 15, 2012 8.110 8.520 7.970 8.500 813,215 +0.34(+4.17%)
Mar 14, 2012 7.950 8.290 7.750 8.160 961,870 +0.17(+2.13%)
Mar 13, 2012 8.120 8.120 7.950 7.990 360,025 -0.10(-1.24%)
Mar 12, 2012 8.000 8.120 7.991 8.090 342,417 +0.10(+1.25%)
Mar 09, 2012 7.920 8.100 7.920 7.990 415,738 +0.12(+1.52%)
Mar 08, 2012 7.960 8.090 7.860 7.870 718,453 +0.13(+1.68%)
Mar 07, 2012 7.350 7.760 7.350 7.740 379,110 +0.41(+5.59%)
Mar 06, 2012 7.720 7.790 7.330 7.330 410,635 -0.47(-6.03%)
Mar 05, 2012 7.740 7.800 7.550 7.800 205,310 +0.04(+0.52%)
Mar 02, 2012 7.920 8.090 7.700 7.760 443,369 -0.19(-2.39%)
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.