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 28, 2013 13.00 13.80 12.97 13.38 1,619,194 +0.38(+2.92%)
Jun 27, 2013 12.83 13.04 12.77 13.00 0 +0.26(+2.04%)
Jun 26, 2013 12.85 12.98 12.65 12.74 0 -0.01(-0.08%)
Jun 25, 2013 12.71 12.81 12.25 12.75 0 +0.15(+1.19%)
Jun 24, 2013 12.72 12.85 12.49 12.60 0 -0.29(-2.25%)
Jun 21, 2013 12.39 13.01 12.27 12.89 1,878,904 +0.51(+4.12%)
Jun 20, 2013 12.71 12.80 12.11 12.38 0 -0.50(-3.88%)
Jun 19, 2013 12.82 13.35 12.82 12.88 0 +0.18(+1.42%)
Jun 18, 2013 12.69 12.83 12.60 12.70 0 -0.02(-0.16%)
Jun 17, 2013 12.92 12.95 12.64 12.72 427,722 -0.04(-0.31%)
Jun 14, 2013 12.95 13.05 12.71 12.76 0 -0.19(-1.47%)
Jun 13, 2013 12.61 13.00 12.55 12.95 474,845 +0.30(+2.37%)
Jun 12, 2013 13.01 13.10 12.51 12.65 581,271 -0.22(-1.71%)
Jun 11, 2013 12.86 13.24 12.70 12.87 452,062 -0.13(-1.00%)
Jun 10, 2013 12.89 13.01 12.70 13.00 0 +0.13(+1.01%)
Jun 07, 2013 13.08 13.18 12.75 12.87 0 -0.09(-0.69%)
Jun 06, 2013 12.77 12.96 12.50 12.96 560,917 +0.16(+1.25%)
Jun 05, 2013 13.10 13.11 12.61 12.80 0 -0.36(-2.74%)
Jun 04, 2013 13.57 13.61 13.03 13.16 0 -0.41(-3.02%)
Jun 03, 2013 13.02 13.59 12.60 13.57 935,058 +0.64(+4.95%)
May 31, 2013 13.37 13.61 12.92 12.93 582,204 -0.50(-3.72%)
May 30, 2013 13.73 13.80 13.38 13.43 449,073 -0.11(-0.81%)
May 29, 2013 13.33 13.77 13.33 13.54 486,045 +0.16(+1.20%)
May 28, 2013 13.35 14.06 13.19 13.38 1,315,665 +0.21(+1.59%)
May 24, 2013 12.63 13.23 12.62 13.17 0 +0.46(+3.62%)
May 23, 2013 11.91 12.71 11.73 12.71 0 +0.70(+5.83%)
May 22, 2013 12.06 12.53 11.91 12.01 0 -0.05(-0.41%)
May 21, 2013 12.06 12.12 11.71 12.06 0 +0.05(+0.42%)
May 20, 2013 11.68 12.05 11.68 12.01 0 +0.26(+2.21%)
May 17, 2013 12.02 12.10 11.68 11.75 0 -0.24(-2.00%)
May 16, 2013 12.22 12.29 11.93 11.99 295,483 -0.27(-2.20%)
May 15, 2013 12.19 12.54 12.19 12.26 0 +0.09(+0.74%)
May 13, 2013 12.12 12.32 12.02 12.17 0 +0.04(+0.33%)
May 10, 2013 11.70 12.26 11.53 12.13 0 +0.49(+4.21%)
May 09, 2013 11.51 11.79 11.50 11.64 0 +0.09(+0.78%)
May 08, 2013 11.48 11.63 11.37 11.55 0 +0.03(+0.26%)
May 07, 2013 11.51 11.80 11.46 11.52 0 +0.01(+0.09%)
May 06, 2013 11.22 11.65 11.18 11.51 0 +0.26(+2.31%)
May 03, 2013 10.98 11.29 10.90 11.25 0 +0.35(+3.21%)
May 02, 2013 11.10 11.33 10.87 10.90 0 -0.10(-0.91%)
May 01, 2013 11.54 11.72 10.91 11.00 0 -0.54(-4.68%)
Apr 30, 2013 11.98 12.00 11.52 11.54 0 -0.45(-3.75%)
Apr 29, 2013 11.95 12.10 11.84 11.99 568,170 +0.06(+0.50%)
Apr 26, 2013 11.95 11.97 11.66 11.93 350,298 +0.01(+0.08%)
Apr 25, 2013 11.91 11.99 11.84 11.92 0 +0.06(+0.51%)
Apr 24, 2013 11.97 11.97 11.67 11.86 326,385 -0.09(-0.75%)
Apr 23, 2013 12.00 12.05 11.67 11.95 334,446 +0.03(+0.25%)
Apr 22, 2013 12.05 12.10 11.80 11.92 229,177 -0.10(-0.83%)
Apr 19, 2013 11.74 12.07 11.74 12.02 409,418 +0.29(+2.47%)
Apr 18, 2013 11.80 12.00 11.64 11.73 407,325 -0.06(-0.51%)
Apr 17, 2013 11.60 11.80 11.21 11.79 520,198 +0.10(+0.86%)
Apr 16, 2013 11.62 11.72 11.42 11.69 275,662 +0.14(+1.21%)
Apr 15, 2013 11.93 11.93 11.41 11.55 519,381 -0.43(-3.59%)
Apr 12, 2013 11.84 12.05 11.73 11.98 299,402 +0.05(+0.42%)
Apr 11, 2013 11.95 12.12 11.86 11.93 389,894 +0.00(+0.00%)
Apr 10, 2013 11.85 12.00 11.66 11.93 598,230 +0.16(+1.36%)
Apr 09, 2013 11.78 12.03 11.65 11.77 578,764 -0.01(-0.08%)
Apr 08, 2013 11.95 11.99 11.59 11.78 608,472 -0.17(-1.42%)
Apr 05, 2013 11.58 11.99 11.58 11.95 561,493 +0.13(+1.10%)
Apr 04, 2013 11.99 12.02 11.69 11.82 342,042 -0.11(-0.92%)
Apr 03, 2013 12.68 12.85 11.88 11.93 824,109 -0.72(-5.69%)
Apr 02, 2013 11.89 12.73 11.80 12.65 815,569 +0.85(+7.20%)
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.