Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.79 -0.04 (-0.03%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.00 20.90 19.75 19.93 448,395 -0.02(-0.10%)
Nov 26, 2014 19.47 19.95 19.95 19.95 449,300 +0.50(+2.57%)
Nov 25, 2014 19.75 19.88 19.38 19.45 432,330 -0.23(-1.17%)
Nov 24, 2014 19.07 19.69 19.07 19.68 671,273 +0.73(+3.85%)
Nov 21, 2014 18.93 19.27 18.63 18.95 554,669 +0.36(+1.94%)
Nov 20, 2014 18.96 19.02 18.37 18.59 473,420 -0.44(-2.31%)
Nov 19, 2014 19.14 19.40 18.75 19.03 452,079 -0.17(-0.89%)
Nov 18, 2014 19.06 19.37 18.94 19.20 444,199 +0.30(+1.59%)
Nov 17, 2014 18.93 19.56 18.84 18.90 485,857 -0.02(-0.11%)
Nov 14, 2014 19.16 19.21 18.70 18.92 522,981 -0.22(-1.15%)
Nov 13, 2014 19.28 19.54 18.98 19.14 409,621 -0.14(-0.73%)
Nov 12, 2014 19.09 19.36 18.72 19.28 438,321 +0.08(+0.42%)
Nov 11, 2014 19.01 19.50 18.75 19.20 426,119 +0.22(+1.16%)
Nov 10, 2014 18.53 18.98 18.24 18.98 552,661 +0.40(+2.15%)
Nov 07, 2014 18.58 18.63 17.98 18.58 620,151 -0.10(-0.54%)
Nov 06, 2014 17.52 18.73 17.25 18.68 725,745 +1.25(+7.17%)
Nov 05, 2014 17.77 17.94 17.28 17.43 605,100 -0.19(-1.08%)
Nov 04, 2014 18.15 18.22 17.58 17.62 598,178 -0.53(-2.92%)
Nov 03, 2014 18.50 18.77 17.83 18.15 733,700 -0.37(-2.00%)
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%)
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.