Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.35 -0.48 (-0.35%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.15 43.80 41.18 42.55 1,421,846 +0.19(+0.45%)
Jan 28, 2016 45.27 46.24 42.08 42.36 1,217,871 -1.95(-4.40%)
Jan 27, 2016 47.10 47.54 44.02 44.31 874,258 -2.51(-5.36%)
Jan 26, 2016 48.76 48.76 45.36 46.82 976,965 -1.77(-3.64%)
Jan 25, 2016 49.97 51.93 48.45 48.59 984,493 -1.78(-3.53%)
Jan 22, 2016 50.85 53.68 49.90 50.37 1,172,529 +1.07(+2.17%)
Jan 21, 2016 49.69 50.88 48.03 49.30 1,058,960 -0.37(-0.74%)
Jan 20, 2016 45.24 50.97 43.67 49.67 1,457,408 +3.61(+7.84%)
Jan 19, 2016 48.41 48.91 45.22 46.06 1,637,004 -1.54(-3.24%)
Jan 15, 2016 45.20 47.60 47.60 47.60 7,829,900 -0.15(-0.31%)
Jan 14, 2016 43.51 49.41 41.38 47.75 2,576,624 +5.89(+14.07%)
Jan 13, 2016 46.11 46.53 41.57 41.86 1,236,178 -4.16(-9.04%)
Jan 12, 2016 45.60 47.66 44.04 46.02 1,119,892 +1.42(+3.18%)
Jan 11, 2016 47.05 47.05 42.58 44.60 1,120,107 -1.81(-3.90%)
Jan 08, 2016 47.95 48.75 46.24 46.41 756,702 -1.33(-2.79%)
Jan 07, 2016 48.69 49.82 47.72 47.74 863,896 -2.38(-4.75%)
Jan 06, 2016 51.54 51.64 49.44 50.12 650,105 -2.31(-4.41%)
Jan 05, 2016 52.60 54.48 52.05 52.43 456,416 +0.08(+0.15%)
Jan 04, 2016 55.30 55.94 51.32 52.35 1,352,883 -4.22(-7.46%)
Dec 31, 2015 55.79 56.57 56.57 56.57 1,593,300 +0.08(+0.14%)
Dec 30, 2015 56.57 57.76 56.42 56.49 558,186 +0.00(+0.00%)
Dec 29, 2015 53.44 56.73 53.44 56.49 683,968 +3.48(+6.56%)
Dec 28, 2015 52.99 53.71 52.49 53.01 474,735 -0.24(-0.45%)
Dec 24, 2015 51.40 53.25 53.25 53.25 732,400 +2.22(+4.35%)
Dec 23, 2015 51.47 52.08 50.72 51.03 552,013 -0.12(-0.23%)
Dec 22, 2015 51.79 51.79 50.02 51.15 309,076 -0.24(-0.47%)
Dec 21, 2015 52.44 53.30 50.86 51.39 517,449 -0.48(-0.93%)
Dec 18, 2015 52.28 53.66 51.85 51.87 1,476,214 -0.72(-1.37%)
Dec 17, 2015 56.11 57.82 52.14 52.59 1,334,616 -2.84(-5.12%)
Dec 16, 2015 53.35 55.65 53.25 55.43 656,113 +2.46(+4.64%)
Dec 15, 2015 51.79 53.28 51.46 52.97 749,012 +1.76(+3.44%)
Dec 14, 2015 51.48 51.82 50.23 51.21 761,342 -0.39(-0.76%)
Dec 11, 2015 51.77 52.97 51.41 51.60 545,422 -1.51(-2.84%)
Dec 10, 2015 51.77 53.16 51.42 53.11 443,936 +1.53(+2.97%)
Dec 09, 2015 52.89 53.24 51.13 51.58 437,110 -1.70(-3.19%)
Dec 08, 2015 51.03 53.80 50.36 53.28 621,052 +1.86(+3.62%)
Dec 07, 2015 53.09 53.46 51.13 51.42 617,072 -2.06(-3.85%)
Dec 04, 2015 51.28 53.56 50.49 53.48 565,873 +2.50(+4.90%)
Dec 03, 2015 52.57 52.83 50.12 50.98 766,030 -1.67(-3.17%)
Dec 02, 2015 53.38 54.36 52.59 52.65 600,264 -0.60(-1.13%)
Dec 01, 2015 54.57 54.90 52.68 53.25 1,102,128 -1.12(-2.06%)
Nov 30, 2015 57.12 57.38 52.87 54.37 1,350,768 -3.26(-5.66%)
Nov 27, 2015 55.90 58.46 55.89 57.63 393,043 +1.73(+3.09%)
Nov 25, 2015 54.98 55.90 55.90 55.90 610,400 +1.13(+2.06%)
Nov 24, 2015 54.27 55.04 53.90 54.77 371,230 -0.07(-0.13%)
Nov 23, 2015 54.32 55.92 54.17 54.84 578,050 +0.74(+1.37%)
Nov 20, 2015 54.02 55.09 53.68 54.10 586,242 +0.43(+0.80%)
Nov 19, 2015 56.51 57.00 53.53 53.67 559,107 -2.82(-4.99%)
Nov 18, 2015 54.27 56.50 54.03 56.49 871,380 +2.22(+4.09%)
Nov 17, 2015 52.29 55.00 51.69 54.27 659,629 +2.35(+4.53%)
Nov 16, 2015 52.25 52.80 49.79 51.92 595,947 -0.21(-0.40%)
Nov 13, 2015 51.04 53.59 50.83 52.13 510,250 +0.60(+1.16%)
Nov 12, 2015 51.24 52.66 50.36 51.53 751,048 +0.04(+0.08%)
Nov 11, 2015 52.35 52.57 51.43 51.49 583,669 -0.98(-1.87%)
Nov 10, 2015 52.55 53.10 51.53 52.47 619,766 -0.05(-0.10%)
Nov 09, 2015 53.55 54.27 51.89 52.52 789,424 -0.97(-1.81%)
Nov 06, 2015 53.49 54.59 52.11 53.49 738,958 -0.10(-0.19%)
Nov 05, 2015 53.93 54.33 53.04 53.59 737,932 -0.45(-0.83%)
Nov 04, 2015 53.50 54.38 52.07 54.04 755,720 +0.87(+1.64%)
Nov 03, 2015 51.96 54.15 51.41 53.17 981,513 +0.75(+1.43%)
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.