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 (%)
Oct 31, 2014 18.89 19.68 18.41 18.52 938,373 +0.08(+0.43%)
Oct 30, 2014 18.50 18.91 18.09 18.44 786,379 +0.21(+1.18%)
Oct 29, 2014 18.58 18.58 17.83 18.23 432,468 -0.27(-1.49%)
Oct 28, 2014 17.75 18.52 17.73 18.50 799,490 +0.86(+4.88%)
Oct 27, 2014 17.52 17.51 17.51 17.64 456,607 +0.13(+0.74%)
Oct 24, 2014 17.22 17.57 16.95 17.51 592,745 +0.34(+1.98%)
Oct 23, 2014 16.81 17.41 16.49 17.17 542,236 +0.60(+3.62%)
Oct 22, 2014 16.68 16.84 16.28 16.57 357,281 -0.09(-0.54%)
Oct 21, 2014 16.64 16.79 16.20 16.66 437,900 +0.22(+1.34%)
Oct 20, 2014 16.29 16.74 16.24 16.44 440,626 +0.12(+0.74%)
Oct 17, 2014 17.57 17.57 16.27 16.32 824,914 -1.03(-5.94%)
Oct 16, 2014 16.30 17.61 16.30 17.35 794,868 +0.77(+4.64%)
Oct 15, 2014 15.72 16.74 15.50 16.58 620,966 +0.56(+3.50%)
Oct 14, 2014 15.55 16.27 15.31 16.02 700,335 +0.67(+4.36%)
Oct 13, 2014 15.90 16.04 15.21 15.35 556,545 -0.58(-3.64%)
Oct 10, 2014 15.85 16.32 15.71 15.93 651,053 -0.01(-0.06%)
Oct 09, 2014 16.39 16.80 15.85 15.94 518,759 -0.33(-2.03%)
Oct 08, 2014 15.53 16.28 15.46 16.27 606,575 +0.72(+4.63%)
Oct 07, 2014 15.53 15.80 15.32 15.55 573,441 -0.13(-0.83%)
Oct 06, 2014 16.22 16.38 15.52 15.68 396,964 -0.51(-3.15%)
Oct 03, 2014 16.00 16.27 15.65 16.19 474,884 +0.51(+3.25%)
Oct 02, 2014 15.41 15.72 15.22 15.68 478,661 +0.23(+1.49%)
Oct 01, 2014 15.74 15.86 15.20 15.45 545,858 -0.22(-1.40%)
Sep 30, 2014 16.09 16.09 15.33 15.67 928,160 -0.40(-2.49%)
Sep 29, 2014 15.66 16.29 15.59 16.07 586,643 +0.23(+1.45%)
Sep 26, 2014 15.85 16.60 15.72 15.84 481,886 -0.52(-3.18%)
Sep 25, 2014 15.98 16.55 15.71 16.36 739,163 +0.39(+2.44%)
Sep 24, 2014 15.15 16.04 15.15 15.97 723,440 +0.87(+5.76%)
Sep 23, 2014 15.47 15.68 15.10 15.10 411,101 -0.46(-2.96%)
Sep 22, 2014 15.88 16.26 15.32 15.56 446,059 -0.46(-2.87%)
Sep 19, 2014 16.51 16.73 15.83 16.02 785,495 -0.37(-2.26%)
Sep 18, 2014 16.07 16.41 15.80 16.39 504,059 +0.40(+2.50%)
Sep 17, 2014 15.69 16.17 15.57 15.99 379,531 +0.39(+2.50%)
Sep 16, 2014 15.49 15.76 15.31 15.60 342,669 +0.03(+0.19%)
Sep 15, 2014 16.10 16.10 15.45 15.57 389,108 -0.57(-3.53%)
Sep 12, 2014 16.43 16.50 15.93 16.14 397,993 -0.25(-1.53%)
Sep 11, 2014 16.19 16.44 15.94 16.39 392,328 +0.07(+0.43%)
Sep 10, 2014 15.88 16.40 15.83 16.32 433,520 +0.50(+3.16%)
Sep 09, 2014 16.02 16.24 15.70 15.82 337,327 -0.30(-1.86%)
Sep 08, 2014 15.55 16.15 15.51 16.12 273,355 +0.50(+3.20%)
Sep 05, 2014 15.84 15.86 15.41 15.62 498,217 -0.27(-1.70%)
Sep 04, 2014 16.08 16.21 15.79 15.89 518,189 -0.10(-0.63%)
Sep 03, 2014 16.23 16.37 15.97 15.99 266,051 -0.15(-0.93%)
Sep 02, 2014 16.54 16.54 16.04 16.14 547,263 -0.17(-1.04%)
Aug 29, 2014 15.99 16.31 16.31 16.31 312,600 +0.32(+2.00%)
Aug 28, 2014 15.89 16.39 15.58 15.99 366,542 +0.00(+0.00%)
Aug 27, 2014 16.26 16.47 15.94 15.99 714,112 -0.20(-1.24%)
Aug 26, 2014 15.64 16.22 15.47 16.19 562,619 +0.63(+4.05%)
Aug 25, 2014 15.45 15.79 15.42 15.56 277,987 +0.26(+1.70%)
Aug 22, 2014 15.07 15.38 14.90 15.30 399,719 +0.22(+1.46%)
Aug 21, 2014 15.32 15.40 14.79 15.08 439,431 -0.20(-1.31%)
Aug 20, 2014 15.39 15.40 15.09 15.28 548,767 -0.31(-1.96%)
Aug 19, 2014 15.80 15.95 15.45 15.59 468,662 -0.18(-1.17%)
Aug 18, 2014 15.73 17.00 15.70 15.77 585,204 +0.31(+2.01%)
Aug 15, 2014 15.53 15.70 15.06 15.46 511,613 +0.13(+0.85%)
Aug 14, 2014 15.11 15.40 15.11 15.33 419,864 +0.32(+2.13%)
Aug 13, 2014 14.75 15.30 14.75 15.01 716,376 +0.20(+1.35%)
Aug 12, 2014 14.80 15.09 14.66 14.81 662,445 -0.17(-1.13%)
Aug 11, 2014 13.83 15.12 13.73 14.98 1,015,767 +1.31(+9.58%)
Aug 08, 2014 13.34 13.65 13.21 13.67 562,941 +0.34(+2.55%)
Aug 07, 2014 13.93 14.49 13.20 13.33 640,245 -0.49(-3.55%)
Aug 06, 2014 13.50 14.17 13.50 13.82 381,593 +0.17(+1.25%)
Aug 05, 2014 13.53 13.80 13.45 13.65 490,601 +0.01(+0.07%)
Aug 04, 2014 13.58 13.76 13.41 13.64 626,475 +0.18(+1.34%)
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.