Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.54 53.85 52.56 53.40 971,593 -0.19(-0.35%)
Apr 27, 2017 53.84 54.10 53.43 53.59 2,313,926 +0.31(+0.58%)
Apr 26, 2017 51.95 54.14 51.85 53.28 3,317,730 -0.34(-0.63%)
Apr 25, 2017 51.95 53.85 51.95 53.62 1,274,977 +1.84(+3.55%)
Apr 24, 2017 51.69 52.18 51.34 51.78 932,120 +0.68(+1.33%)
Apr 21, 2017 51.30 52.12 50.67 51.10 882,465 -0.41(-0.80%)
Apr 20, 2017 52.25 52.83 51.36 51.51 1,306,587 -0.40(-0.77%)
Apr 19, 2017 52.11 52.96 51.30 51.91 935,378 -0.15(-0.29%)
Apr 18, 2017 53.91 54.43 51.62 52.06 1,953,265 -2.26(-4.16%)
Apr 17, 2017 53.49 54.82 53.03 54.32 1,600,880 +0.93(+1.74%)
Apr 13, 2017 51.70 54.72 51.67 53.39 4,219,374 +1.59(+3.07%)
Apr 12, 2017 51.70 53.20 50.00 51.80 13,093,380 +10.32(+24.88%)
Apr 11, 2017 40.51 41.97 39.98 41.48 2,460,530 +1.17(+2.90%)
Apr 10, 2017 40.88 42.19 40.28 40.31 1,756,503 -0.57(-1.39%)
Apr 07, 2017 40.25 41.00 39.50 40.88 1,254,753 +0.64(+1.59%)
Apr 06, 2017 40.65 41.01 39.23 40.24 1,722,051 -0.43(-1.06%)
Apr 05, 2017 43.27 43.45 40.59 40.67 1,319,993 -2.55(-5.90%)
Apr 04, 2017 43.25 44.65 43.00 43.22 1,206,466 -0.02(-0.05%)
Apr 03, 2017 43.53 44.35 43.13 43.24 1,230,411 -0.06(-0.14%)
Mar 31, 2017 41.85 43.53 41.52 43.30 807,528 +1.52(+3.64%)
Mar 30, 2017 42.82 42.89 40.96 41.78 1,382,656 -1.15(-2.68%)
Mar 29, 2017 41.71 43.20 41.32 42.93 934,067 +1.29(+3.10%)
Mar 28, 2017 42.26 42.55 41.46 41.64 470,443 -0.71(-1.68%)
Mar 27, 2017 42.19 42.94 41.31 42.35 544,505 +0.37(+0.88%)
Mar 24, 2017 41.65 42.26 41.38 41.98 462,606 +0.48(+1.16%)
Mar 23, 2017 41.65 42.24 41.29 41.50 718,644 -0.22(-0.53%)
Mar 22, 2017 42.36 42.36 40.98 41.72 700,629 -0.05(-0.12%)
Mar 21, 2017 44.66 45.28 41.57 41.77 1,237,193 -2.12(-4.83%)
Mar 20, 2017 44.49 44.66 43.55 43.89 594,729 -0.61(-1.37%)
Mar 17, 2017 45.17 45.62 44.10 44.50 1,091,920 -0.67(-1.48%)
Mar 16, 2017 47.19 47.19 45.16 45.17 822,301 -2.09(-4.42%)
Mar 15, 2017 45.73 47.43 45.73 47.26 747,815 +1.68(+3.69%)
Mar 14, 2017 46.80 46.80 45.35 45.58 677,964 -1.55(-3.29%)
Mar 13, 2017 46.30 47.25 46.18 47.13 907,674 +0.82(+1.77%)
Mar 10, 2017 45.06 46.42 44.56 46.31 829,461 +1.45(+3.23%)
Mar 09, 2017 44.93 45.57 44.51 44.86 456,919 +0.08(+0.18%)
Mar 08, 2017 43.67 45.13 43.48 44.78 848,913 +1.29(+2.97%)
Mar 07, 2017 43.17 43.95 42.62 43.49 497,293 -0.15(-0.34%)
Mar 06, 2017 43.84 44.16 43.13 43.64 883,977 -0.28(-0.64%)
Mar 03, 2017 44.18 44.89 43.67 43.92 788,214 -0.26(-0.59%)
Mar 02, 2017 44.78 45.76 43.77 44.18 968,453 -0.59(-1.32%)
Mar 01, 2017 44.83 45.51 44.22 44.77 1,124,008 +0.61(+1.38%)
Feb 28, 2017 45.09 45.15 43.99 44.16 1,015,141 -0.97(-2.15%)
Feb 27, 2017 42.47 45.19 42.47 45.13 1,058,651 +2.41(+5.64%)
Feb 24, 2017 42.78 43.14 41.89 42.72 651,609 -0.36(-0.84%)
Feb 23, 2017 42.61 43.84 42.17 43.08 857,461 +0.48(+1.13%)
Feb 22, 2017 43.85 44.34 42.58 42.60 808,594 -1.30(-2.96%)
Feb 21, 2017 44.18 44.47 43.64 43.90 772,984 -0.15(-0.34%)
Feb 17, 2017 44.05 44.05 44.05 0 +0.90(+2.09%)
Feb 16, 2017 42.60 43.63 42.39 43.15 926,588 +0.70(+1.65%)
Feb 15, 2017 42.44 44.00 41.62 42.45 1,030,910 +0.92(+2.22%)
Feb 14, 2017 42.10 42.59 40.57 41.53 1,275,170 -0.61(-1.45%)
Feb 13, 2017 44.66 44.66 41.81 42.14 1,146,115 -2.30(-5.18%)
Feb 10, 2017 44.45 45.20 43.95 44.44 1,238,520 -0.92(-2.03%)
Feb 09, 2017 43.89 45.37 43.51 45.36 935,837 +1.51(+3.44%)
Feb 08, 2017 43.24 44.44 42.77 43.85 745,356 +0.25(+0.57%)
Feb 07, 2017 43.41 44.66 42.93 43.60 862,418 +0.36(+0.83%)
Feb 06, 2017 43.25 43.63 42.59 43.24 725,024 -0.07(-0.16%)
Feb 03, 2017 42.50 43.35 41.66 43.31 968,494 +1.16(+2.75%)
Feb 02, 2017 42.28 42.60 41.29 42.15 1,026,603 -0.40(-0.94%)
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.