Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

126.81 +0.50 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 48.92 49.72 48.27 48.46 569,147 -0.71(-1.44%)
Aug 30, 2016 49.43 49.93 48.83 49.17 518,869 -0.14(-0.28%)
Aug 29, 2016 49.67 49.80 48.96 49.31 438,000 -0.23(-0.46%)
Aug 26, 2016 49.27 50.11 48.82 49.54 556,498 +0.60(+1.23%)
Aug 25, 2016 49.58 50.30 47.80 48.94 1,072,268 -0.50(-1.01%)
Aug 24, 2016 51.31 53.46 49.28 49.44 1,117,615 -2.06(-4.00%)
Aug 23, 2016 51.82 51.82 51.00 51.50 768,224 -0.02(-0.05%)
Aug 22, 2016 48.84 51.57 48.75 51.52 1,152,350 +2.95(+6.08%)
Aug 19, 2016 47.74 48.61 47.35 48.57 548,250 +0.56(+1.17%)
Aug 18, 2016 47.64 48.33 47.07 48.01 334,371 +0.29(+0.61%)
Aug 17, 2016 48.04 48.30 47.45 47.72 544,353 -0.50(-1.04%)
Aug 16, 2016 48.47 49.25 48.13 48.22 512,659 -0.51(-1.05%)
Aug 15, 2016 48.46 49.18 48.13 48.73 405,173 +0.35(+0.72%)
Aug 12, 2016 47.98 48.49 47.47 48.38 452,336 +0.18(+0.37%)
Aug 11, 2016 47.60 48.42 46.87 48.20 520,593 +0.82(+1.73%)
Aug 10, 2016 48.73 49.11 47.10 47.38 705,244 -1.55(-3.17%)
Aug 09, 2016 48.60 49.42 48.16 48.93 389,428 +0.33(+0.68%)
Aug 08, 2016 49.90 49.90 47.96 48.60 829,107 -1.37(-2.74%)
Aug 05, 2016 50.24 50.91 49.45 49.97 532,619 -0.11(-0.22%)
Aug 04, 2016 50.56 51.86 49.89 50.08 899,947 -0.26(-0.52%)
Aug 03, 2016 50.04 51.10 49.47 50.34 717,983 -0.09(-0.18%)
Aug 02, 2016 51.27 51.33 49.57 50.43 692,194 -1.08(-2.10%)
Aug 01, 2016 50.40 52.85 50.03 51.51 821,910 +1.28(+2.55%)
Jul 29, 2016 49.83 50.33 48.74 50.23 617,141 +0.08(+0.16%)
Jul 28, 2016 50.77 51.39 49.93 50.15 707,951 -0.67(-1.32%)
Jul 27, 2016 49.83 50.88 49.45 50.82 873,102 +1.20(+2.42%)
Jul 26, 2016 49.63 50.05 49.16 49.62 1,010,419 -0.15(-0.30%)
Jul 25, 2016 49.65 50.16 49.12 49.77 905,535 +0.26(+0.53%)
Jul 22, 2016 49.13 49.77 48.79 49.51 587,953 +0.43(+0.88%)
Jul 21, 2016 49.01 50.20 48.56 49.08 1,266,329 +0.27(+0.55%)
Jul 20, 2016 47.34 48.97 47.14 48.81 702,369 +1.58(+3.35%)
Jul 19, 2016 46.88 47.32 46.82 47.23 877,457 +0.26(+0.55%)
Jul 18, 2016 46.50 47.12 46.08 46.97 629,268 +0.62(+1.34%)
Jul 15, 2016 46.00 46.52 45.84 46.35 633,861 +0.25(+0.54%)
Jul 14, 2016 46.93 46.93 45.57 46.10 523,360 -0.39(-0.84%)
Jul 13, 2016 48.70 48.70 46.31 46.49 941,138 -1.91(-3.95%)
Jul 12, 2016 48.98 49.24 47.85 48.40 652,642 -0.24(-0.49%)
Jul 11, 2016 48.82 49.28 48.42 48.64 911,829 +0.06(+0.12%)
Jul 08, 2016 47.92 48.82 48.05 48.58 862,086 +0.53(+1.10%)
Jul 07, 2016 48.09 48.78 47.44 48.05 721,391 +2.21(+4.82%)
Jul 05, 2016 45.17 46.05 44.86 45.84 626,069 +0.55(+1.21%)
Jul 01, 2016 45.25 45.29 45.29 45.29 957,700 -0.16(-0.35%)
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%)
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.