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 29, 2018 97.79 99.70 97.61 98.24 511,869 +1.02(+1.05%)
Jun 28, 2018 96.12 98.21 94.77 97.22 660,170 +0.98(+1.02%)
Jun 27, 2018 99.57 100.28 95.79 96.24 527,447 -3.32(-3.33%)
Jun 26, 2018 100.08 101.12 98.14 99.56 584,813 -0.04(-0.04%)
Jun 25, 2018 100.91 101.83 98.68 99.60 726,641 -2.19(-2.15%)
Jun 22, 2018 103.80 103.80 101.49 101.79 547,031 -1.66(-1.60%)
Jun 21, 2018 106.00 106.26 102.06 103.45 561,942 -2.54(-2.40%)
Jun 20, 2018 103.09 106.21 102.45 105.99 737,030 +3.27(+3.18%)
Jun 19, 2018 101.84 104.53 101.79 102.72 542,369 +0.43(+0.42%)
Jun 18, 2018 101.28 102.68 100.04 102.29 995,280 -0.03(-0.03%)
Jun 15, 2018 102.39 100.06 102.32 1,005,524 +2.26(+2.26%)
Jun 14, 2018 99.91 100.38 98.24 100.06 551,962 +0.55(+0.55%)
Jun 13, 2018 101.39 101.53 97.81 99.51 671,387 -1.56(-1.54%)
Jun 12, 2018 99.88 102.83 99.52 101.07 588,460 +1.91(+1.93%)
Jun 11, 2018 99.06 99.89 97.46 99.16 321,313 -0.15(-0.15%)
Jun 08, 2018 98.34 100.20 97.03 99.31 588,657 +0.62(+0.63%)
Jun 07, 2018 99.39 99.63 96.14 98.69 750,332 -1.01(-1.01%)
Jun 06, 2018 100.10 100.44 98.11 99.70 558,689 +0.11(+0.11%)
Jun 05, 2018 100.70 101.72 98.62 99.59 798,529 -0.93(-0.93%)
Jun 04, 2018 98.62 100.65 96.86 100.52 811,397 +2.03(+2.06%)
Jun 01, 2018 96.48 98.73 95.64 98.49 529,602 +2.23(+2.32%)
May 31, 2018 95.73 97.48 95.42 96.26 770,186 +0.62(+0.65%)
May 30, 2018 94.25 96.86 94.25 95.64 606,816 +1.46(+1.55%)
May 29, 2018 93.72 94.45 92.62 94.18 401,416 -0.02(-0.02%)
May 25, 2018 94.20 94.20 94.20 0 -0.44(-0.46%)
May 24, 2018 94.35 94.94 93.42 94.64 401,389 +0.56(+0.60%)
May 23, 2018 92.66 95.48 92.18 94.08 476,434 +0.66(+0.71%)
May 22, 2018 91.79 94.20 91.79 93.42 512,869 +1.75(+1.91%)
May 21, 2018 93.85 94.30 90.71 91.67 689,031 -1.58(-1.69%)
May 18, 2018 92.52 93.72 91.68 93.25 634,662 +0.76(+0.82%)
May 17, 2018 93.70 94.48 91.75 92.49 762,997 -1.38(-1.47%)
May 16, 2018 92.94 94.30 92.31 93.87 770,423 +0.95(+1.02%)
May 15, 2018 90.13 93.50 90.13 92.92 767,752 +1.91(+2.10%)
May 14, 2018 91.02 92.79 89.56 91.01 741,053 +0.61(+0.67%)
May 11, 2018 88.07 90.82 87.84 90.40 800,760 +2.57(+2.93%)
May 10, 2018 87.02 89.18 86.44 87.83 665,627 +1.14(+1.32%)
May 09, 2018 82.82 87.55 82.82 86.69 610,390 +3.66(+4.41%)
May 08, 2018 83.68 83.95 82.88 83.03 518,442 -0.56(-0.67%)
May 07, 2018 83.01 83.85 82.31 83.59 660,637 +0.66(+0.80%)
May 04, 2018 80.35 83.32 80.10 82.93 507,676 +2.55(+3.17%)
May 03, 2018 79.67 82.16 78.84 80.38 840,784 +0.30(+0.37%)
May 02, 2018 84.16 84.16 79.98 80.08 1,255,151 -4.31(-5.11%)
May 01, 2018 81.70 84.71 76.50 84.39 2,323,397 +3.31(+4.08%)
Apr 30, 2018 81.80 82.95 80.41 81.08 915,178 -0.60(-0.73%)
Apr 27, 2018 80.05 82.13 79.73 81.68 612,193 +2.24(+2.82%)
Apr 26, 2018 78.45 79.98 77.94 79.44 544,336 +1.28(+1.64%)
Apr 25, 2018 78.67 79.46 76.72 78.16 536,703 -0.27(-0.34%)
Apr 24, 2018 81.74 82.09 78.25 78.43 638,268 -2.93(-3.60%)
Apr 23, 2018 80.02 81.42 79.77 81.36 616,099 +1.96(+2.47%)
Apr 20, 2018 78.00 80.42 77.01 79.40 600,025 +1.22(+1.56%)
Apr 19, 2018 79.46 79.74 77.56 78.18 732,680 -1.68(-2.10%)
Apr 18, 2018 77.00 80.60 76.61 79.86 756,475 +2.99(+3.89%)
Apr 17, 2018 76.02 77.78 75.80 76.87 997,452 +1.57(+2.08%)
Apr 16, 2018 75.85 76.08 74.50 75.30 592,255 -0.03(-0.04%)
Apr 13, 2018 76.01 76.47 74.34 75.33 685,887 -0.56(-0.74%)
Apr 12, 2018 76.77 77.59 75.82 75.89 521,364 -0.60(-0.78%)
Apr 11, 2018 77.00 77.26 75.54 76.49 1,250,557 -1.01(-1.30%)
Apr 10, 2018 76.37 79.95 75.40 77.50 2,021,565 -1.68(-2.12%)
Apr 09, 2018 77.72 80.04 77.00 79.18 780,559 +2.33(+3.03%)
Apr 06, 2018 78.84 79.61 76.29 76.85 590,619 -3.06(-3.83%)
Apr 05, 2018 80.05 80.17 77.22 79.91 630,682 -0.06(-0.08%)
Apr 04, 2018 76.29 80.21 75.88 79.97 609,478 +2.74(+3.55%)
Apr 03, 2018 78.81 79.91 76.51 77.23 755,465 -1.04(-1.33%)
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.