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 (%)
Aug 31, 2018 122.95 122.95 122.95 0 +0.85(+0.70%)
Aug 30, 2018 121.20 123.01 121.20 122.10 463,016 +0.44(+0.36%)
Aug 29, 2018 121.28 122.09 120.43 121.66 463,099 +1.08(+0.90%)
Aug 28, 2018 121.42 122.51 120.27 120.58 645,985 -0.53(-0.44%)
Aug 27, 2018 118.53 121.38 118.52 121.11 711,923 +2.40(+2.02%)
Aug 24, 2018 117.51 118.89 117.26 118.71 381,500 +1.22(+1.04%)
Aug 23, 2018 118.00 118.54 115.76 117.49 488,637 +0.88(+0.75%)
Aug 22, 2018 113.77 117.94 113.77 116.61 475,691 +2.18(+1.91%)
Aug 21, 2018 113.85 115.17 113.85 114.43 556,492 +0.83(+0.73%)
Aug 20, 2018 115.32 116.99 113.12 113.60 597,554 -1.02(-0.89%)
Aug 17, 2018 113.86 115.49 112.25 114.62 522,200 +1.02(+0.90%)
Aug 16, 2018 114.40 115.32 111.45 113.60 691,282 -0.39(-0.34%)
Aug 15, 2018 115.37 116.44 113.20 113.99 568,737 -2.23(-1.92%)
Aug 14, 2018 116.16 117.14 114.88 116.22 434,719 +0.38(+0.33%)
Aug 13, 2018 118.24 119.45 115.72 115.84 712,578 -2.62(-2.21%)
Aug 10, 2018 118.59 120.83 118.15 118.46 472,800 -0.90(-0.75%)
Aug 09, 2018 119.87 120.90 118.49 119.36 850,545 +2.50(+2.14%)
Aug 08, 2018 117.25 118.34 116.32 116.86 381,388 -0.43(-0.37%)
Aug 07, 2018 117.39 118.23 116.23 117.29 577,635 +1.40(+1.21%)
Aug 06, 2018 116.40 118.11 115.03 115.89 665,060 -0.12(-0.10%)
Aug 03, 2018 115.85 117.78 114.79 116.01 556,000 +0.32(+0.28%)
Aug 02, 2018 114.07 117.91 113.27 115.69 1,531,356 +2.14(+1.88%)
Aug 01, 2018 106.25 116.91 104.67 113.55 2,986,334 +13.06(+13.00%)
Jul 31, 2018 98.62 100.95 97.19 100.49 960,060 +1.49(+1.51%)
Jul 30, 2018 107.00 107.36 98.28 99.00 1,386,407 -8.23(-7.68%)
Jul 27, 2018 108.36 108.80 104.39 107.23 555,400 -0.85(-0.79%)
Jul 26, 2018 107.47 109.14 106.47 108.08 696,210 +0.00(+0.00%)
Jul 25, 2018 105.80 109.15 105.50 108.08 804,964 +2.34(+2.21%)
Jul 24, 2018 105.14 107.57 104.76 105.74 1,353,245 +1.94(+1.87%)
Jul 23, 2018 103.53 105.36 102.96 103.80 471,736 +0.37(+0.36%)
Jul 20, 2018 105.24 103.19 103.43 510,233 -0.38(-0.37%)
Jul 19, 2018 103.15 104.28 101.94 103.81 335,675 +0.59(+0.57%)
Jul 18, 2018 104.81 104.85 102.30 103.22 458,497 -1.32(-1.26%)
Jul 17, 2018 101.10 105.33 99.86 104.54 664,566 +3.20(+3.16%)
Jul 16, 2018 103.23 103.61 99.66 101.34 585,570 -1.55(-1.51%)
Jul 13, 2018 102.56 103.53 101.80 102.89 290,865 +0.10(+0.10%)
Jul 12, 2018 102.98 101.70 102.79 358,307 +1.39(+1.37%)
Jul 11, 2018 102.08 102.20 100.45 101.40 460,494 -1.31(-1.28%)
Jul 10, 2018 103.29 103.72 102.09 102.71 455,334 -0.10(-0.10%)
Jul 09, 2018 103.08 104.75 101.60 102.81 413,489 +0.36(+0.35%)
Jul 06, 2018 99.00 102.62 99.00 102.45 463,226 +3.57(+3.61%)
Jul 05, 2018 99.94 97.34 98.88 864,967 -0.22(-0.22%)
Jul 03, 2018 99.10 99.10 99.10 0 -0.18(-0.18%)
Jul 02, 2018 97.58 99.75 96.98 99.28 449,730 +1.04(+1.06%)
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%)
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.