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 (%)
Jun 30, 2016 45.36 46.14 44.42 45.45 1,118,895 +0.06(+0.13%)
Jun 29, 2016 45.01 46.15 44.42 45.39 1,048,034 +1.51(+3.44%)
Jun 28, 2016 42.25 43.97 42.25 43.88 1,118,824 +2.09(+5.00%)
Jun 27, 2016 43.21 43.60 41.50 41.79 1,328,904 -1.49(-3.44%)
Jun 24, 2016 42.20 44.71 41.56 43.28 8,931,812 -1.31(-2.94%)
Jun 23, 2016 43.21 44.75 42.85 44.59 1,215,639 +1.86(+4.35%)
Jun 22, 2016 42.53 44.05 41.68 42.73 1,091,114 +0.02(+0.05%)
Jun 21, 2016 44.59 44.86 41.70 42.71 1,549,019 -1.61(-3.63%)
Jun 20, 2016 44.71 45.21 44.04 44.32 1,371,840 +0.08(+0.18%)
Jun 17, 2016 46.11 46.77 44.08 44.24 2,101,047 -2.01(-4.35%)
Jun 16, 2016 46.29 46.29 45.16 46.25 673,313 -0.33(-0.71%)
Jun 15, 2016 46.84 47.29 45.70 46.58 747,297 +0.17(+0.37%)
Jun 14, 2016 46.57 47.33 45.72 46.41 756,802 -0.26(-0.56%)
Jun 13, 2016 47.88 48.71 46.30 46.67 1,024,471 -1.71(-3.53%)
Jun 10, 2016 49.16 49.30 47.31 48.38 1,042,485 -1.49(-2.99%)
Jun 09, 2016 51.54 53.00 49.83 49.87 948,644 -2.10(-4.04%)
Jun 08, 2016 51.27 52.13 50.00 51.97 642,983 +0.78(+1.52%)
Jun 07, 2016 51.61 51.93 50.33 51.19 782,318 -0.77(-1.48%)
Jun 06, 2016 49.65 52.16 49.00 51.96 1,205,009 +2.44(+4.93%)
Jun 03, 2016 50.75 50.99 48.34 49.52 1,236,352 -1.23(-2.42%)
Jun 02, 2016 49.51 50.84 49.02 50.75 1,187,802 +1.15(+2.32%)
Jun 01, 2016 49.29 49.98 48.52 49.60 950,085 -0.05(-0.10%)
May 31, 2016 48.56 50.87 48.49 49.65 2,236,040 +3.46(+7.49%)
May 27, 2016 46.14 46.19 46.19 46.19 653,600 +0.36(+0.79%)
May 26, 2016 46.47 46.47 44.41 45.83 1,157,607 -0.73(-1.57%)
May 25, 2016 49.06 49.44 46.01 46.56 1,142,981 -2.21(-4.53%)
May 24, 2016 48.57 49.21 48.28 48.77 978,139 +0.70(+1.46%)
May 23, 2016 48.45 48.48 47.43 48.07 1,341,964 +0.18(+0.38%)
May 20, 2016 46.88 48.25 46.41 47.89 1,108,344 +0.97(+2.07%)
May 19, 2016 45.48 47.30 45.06 46.92 1,178,315 +1.28(+2.80%)
May 18, 2016 43.15 46.66 43.11 45.64 1,580,002 +2.25(+5.19%)
May 17, 2016 45.59 45.90 43.19 43.39 1,246,653 -2.25(-4.93%)
May 16, 2016 43.90 46.11 43.78 45.64 1,012,027 +1.99(+4.56%)
May 13, 2016 42.87 44.55 42.44 43.65 766,123 +0.71(+1.65%)
May 12, 2016 42.98 43.28 41.67 42.94 752,720 +0.29(+0.68%)
May 11, 2016 44.58 44.60 42.51 42.65 644,419 -2.04(-4.56%)
May 10, 2016 45.50 45.50 43.60 44.69 572,916 -0.20(-0.45%)
May 09, 2016 43.16 45.51 42.92 44.89 781,020 +2.02(+4.71%)
May 06, 2016 41.69 44.07 40.86 42.87 1,131,307 +0.22(+0.52%)
May 05, 2016 42.96 43.39 41.52 42.65 956,129 -0.26(-0.61%)
May 04, 2016 44.70 45.00 42.67 42.91 961,222 -2.14(-4.75%)
May 03, 2016 46.36 47.22 44.81 45.05 782,887 -1.66(-3.55%)
May 02, 2016 45.83 46.81 44.50 46.71 792,209 +1.13(+2.48%)
Apr 29, 2016 46.73 47.48 45.09 45.58 704,468 -1.32(-2.81%)
Apr 28, 2016 46.48 48.75 45.78 46.90 1,253,007 +0.66(+1.43%)
Apr 27, 2016 47.32 47.48 45.62 46.24 725,091 -1.31(-2.75%)
Apr 26, 2016 48.35 48.67 46.43 47.55 739,868 -1.06(-2.18%)
Apr 25, 2016 48.59 49.35 48.10 48.61 515,941 -0.05(-0.10%)
Apr 22, 2016 49.23 49.69 47.53 48.66 948,044 -0.53(-1.08%)
Apr 21, 2016 47.06 49.63 46.51 49.19 888,643 +2.26(+4.82%)
Apr 20, 2016 46.77 47.79 45.96 46.93 832,052 +0.59(+1.27%)
Apr 19, 2016 46.58 47.16 45.80 46.34 799,769 -0.33(-0.71%)
Apr 18, 2016 46.18 47.19 46.02 46.67 1,111,405 +0.13(+0.28%)
Apr 15, 2016 46.62 47.45 45.31 46.54 1,035,444 -0.32(-0.68%)
Apr 14, 2016 46.26 47.32 45.51 46.86 1,206,653 +0.73(+1.58%)
Apr 13, 2016 44.91 46.28 44.37 46.13 692,747 +1.41(+3.15%)
Apr 12, 2016 44.06 44.80 42.45 44.72 972,182 +0.94(+2.15%)
Apr 11, 2016 45.69 45.80 43.36 43.78 956,742 -1.79(-3.93%)
Apr 08, 2016 46.05 46.41 43.92 45.57 932,042 +0.31(+0.68%)
Apr 07, 2016 46.72 47.99 44.27 45.26 1,381,561 -1.23(-2.65%)
Apr 06, 2016 43.11 46.57 42.76 46.49 1,381,400 +3.53(+8.22%)
Apr 05, 2016 42.41 43.99 42.10 42.96 909,576 +0.03(+0.07%)
Apr 04, 2016 42.00 44.48 42.00 42.93 1,877,589 +1.39(+3.35%)
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.