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 (%)
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%)
Apr 02, 2018 82.33 82.33 77.03 78.27 964,568 -4.66(-5.62%)
Mar 29, 2018 82.93 82.93 82.93 0 +0.10(+0.12%)
Mar 28, 2018 81.47 83.53 79.54 82.83 991,110 +1.55(+1.91%)
Mar 27, 2018 83.39 84.21 80.42 81.28 566,517 -1.78(-2.14%)
Mar 26, 2018 82.63 83.61 81.91 83.06 1,140,833 +1.56(+1.91%)
Mar 23, 2018 84.02 84.92 81.40 81.50 462,620 -2.33(-2.78%)
Mar 22, 2018 83.51 85.50 81.67 83.83 728,644 -1.00(-1.18%)
Mar 21, 2018 84.83 85.60 84.10 84.83 511,430 -0.06(-0.07%)
Mar 20, 2018 85.93 86.75 84.75 84.89 662,325 -0.24(-0.28%)
Mar 19, 2018 87.00 87.24 82.74 85.13 1,385,687 -2.79(-3.17%)
Mar 16, 2018 91.71 92.46 87.71 87.92 1,218,734 -3.81(-4.15%)
Mar 15, 2018 92.88 92.92 91.45 91.73 720,798 -0.57(-0.62%)
Mar 14, 2018 91.10 92.76 90.04 92.30 569,222 +1.94(+2.15%)
Mar 13, 2018 91.00 92.46 89.77 90.36 645,562 -0.23(-0.25%)
Mar 12, 2018 92.89 92.89 89.84 90.59 484,320 -1.84(-1.99%)
Mar 09, 2018 92.50 92.60 90.89 92.43 463,091 +0.47(+0.51%)
Mar 08, 2018 91.49 92.98 90.30 91.96 682,896 +0.53(+0.58%)
Mar 07, 2018 91.73 91.43 747,366 +1.43(+1.59%)
Mar 06, 2018 90.08 90.40 88.66 90.00 592,808 -0.20(-0.22%)
Mar 05, 2018 85.91 90.45 84.85 90.20 1,266,090 +4.14(+4.81%)
Mar 02, 2018 83.68 86.64 82.15 86.06 841,705 +1.92(+2.28%)
Mar 01, 2018 84.18 86.35 83.21 84.14 628,022 -0.29(-0.34%)
Feb 28, 2018 84.65 86.67 84.04 84.43 530,346 -0.30(-0.35%)
Feb 27, 2018 83.75 84.89 83.10 84.73 706,272 +1.02(+1.22%)
Feb 26, 2018 84.91 85.87 82.76 83.71 673,390 -0.56(-0.66%)
Feb 23, 2018 85.53 86.05 82.63 84.27 554,049 -1.15(-1.35%)
Feb 22, 2018 85.64 87.76 84.22 85.42 784,001 +0.58(+0.68%)
Feb 21, 2018 85.53 87.48 83.91 84.84 845,487 +0.26(+0.31%)
Feb 20, 2018 85.55 86.77 84.02 84.58 550,898 -0.67(-0.79%)
Feb 16, 2018 85.25 85.25 85.25 0 -0.32(-0.37%)
Feb 15, 2018 85.41 86.90 83.14 85.57 1,009,534 +0.19(+0.22%)
Feb 14, 2018 77.19 88.29 76.00 85.38 1,678,653 +1.69(+2.02%)
Feb 13, 2018 83.99 83.69 779,200 +1.52(+1.85%)
Feb 12, 2018 80.17 83.21 79.72 82.17 765,605 +2.89(+3.65%)
Feb 09, 2018 79.59 80.00 75.23 79.28 958,400 +0.71(+0.90%)
Feb 08, 2018 83.12 84.61 78.57 78.57 798,944 -4.18(-5.05%)
Feb 07, 2018 81.93 84.17 81.73 82.75 560,162 +0.27(+0.33%)
Feb 06, 2018 79.24 82.86 76.86 82.48 1,090,985 -0.64(-0.77%)
Feb 05, 2018 82.80 85.31 80.56 83.12 798,514 -0.21(-0.25%)
Feb 02, 2018 84.99 85.97 83.15 83.33 776,214 -2.69(-3.13%)
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.