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 (%)
Sep 30, 2020 97.52 98.94 95.42 96.16 823,225 -1.54(-1.58%)
Sep 29, 2020 97.12 98.70 96.66 97.70 749,026 +0.30(+0.31%)
Sep 28, 2020 98.62 98.62 96.20 97.40 579,723 -0.30(-0.31%)
Sep 25, 2020 98.13 98.98 96.67 97.70 799,600 -1.16(-1.17%)
Sep 24, 2020 98.04 100.11 96.73 98.86 576,025 -0.51(-0.51%)
Sep 23, 2020 100.00 102.25 99.14 99.37 589,478 -0.56(-0.56%)
Sep 22, 2020 99.50 100.06 97.21 99.93 715,576 +0.63(+0.63%)
Sep 21, 2020 99.67 100.29 97.98 99.30 862,832 -2.35(-2.31%)
Sep 18, 2020 103.21 103.31 98.67 101.65 1,211,700 -0.22(-0.22%)
Sep 17, 2020 100.08 103.10 99.51 101.87 755,054 +0.65(+0.64%)
Sep 16, 2020 104.63 105.79 101.12 101.22 894,471 -3.08(-2.95%)
Sep 15, 2020 108.00 108.50 103.15 104.30 749,496 -1.73(-1.63%)
Sep 14, 2020 101.50 108.16 101.07 106.03 1,729,705 +5.64(+5.62%)
Sep 11, 2020 104.14 104.43 97.95 100.39 1,410,100 -2.61(-2.53%)
Sep 10, 2020 108.22 108.22 102.34 103.00 1,109,972 -4.66(-4.33%)
Sep 09, 2020 111.27 111.27 107.44 107.66 710,978 -2.11(-1.92%)
Sep 08, 2020 108.79 113.43 108.50 109.77 694,486 -0.29(-0.26%)
Sep 04, 2020 111.13 111.54 106.23 110.06 715,200 -0.71(-0.64%)
Sep 03, 2020 116.00 116.37 110.28 110.77 905,000 -5.17(-4.46%)
Sep 02, 2020 117.02 117.27 114.90 115.94 812,648 +0.18(+0.16%)
Sep 01, 2020 118.70 118.77 115.59 115.76 996,872 -0.66(-0.57%)
Aug 31, 2020 116.66 118.05 115.31 116.42 1,020,687 +2.10(+1.84%)
Aug 28, 2020 118.25 118.25 113.47 114.32 939,300 +0.15(+0.13%)
Aug 27, 2020 111.64 115.61 111.25 114.17 1,305,483 +2.38(+2.13%)
Aug 26, 2020 111.65 112.56 110.69 111.79 438,841 -0.72(-0.64%)
Aug 25, 2020 111.13 113.16 110.66 112.51 383,393 +1.02(+0.91%)
Aug 24, 2020 112.71 113.53 110.42 111.49 324,327 -1.62(-1.43%)
Aug 21, 2020 113.80 113.95 112.09 113.11 596,300 -0.38(-0.33%)
Aug 20, 2020 112.34 114.13 112.34 113.49 756,723 +0.36(+0.32%)
Aug 19, 2020 115.58 116.44 112.75 113.13 462,119 -1.81(-1.57%)
Aug 18, 2020 116.24 116.62 113.51 114.94 449,019 -1.73(-1.48%)
Aug 17, 2020 115.82 118.58 115.30 116.67 486,117 +2.28(+1.99%)
Aug 14, 2020 114.06 115.25 113.87 114.39 332,700 -0.35(-0.31%)
Aug 13, 2020 114.61 116.04 114.05 114.74 687,795 +0.54(+0.47%)
Aug 12, 2020 113.14 115.46 113.01 114.20 574,693 +1.19(+1.05%)
Aug 11, 2020 112.32 113.82 109.22 113.01 930,834 +0.45(+0.40%)
Aug 10, 2020 114.92 114.92 111.08 112.56 881,289 -2.55(-2.22%)
Aug 07, 2020 115.79 118.32 114.29 115.11 630,100 -0.91(-0.78%)
Aug 06, 2020 118.45 118.95 115.49 116.02 661,711 -2.91(-2.45%)
Aug 05, 2020 120.00 120.87 118.02 118.93 849,065 -1.23(-1.02%)
Aug 04, 2020 126.20 126.71 119.20 120.16 1,565,000 -2.85(-2.32%)
Aug 03, 2020 122.08 124.41 120.57 123.01 775,637 +2.65(+2.20%)
Jul 31, 2020 122.08 122.48 118.38 120.36 640,900 -1.36(-1.12%)
Jul 30, 2020 119.28 123.94 118.93 121.72 503,313 +0.88(+0.73%)
Jul 29, 2020 121.83 122.36 117.72 120.84 882,485 -0.81(-0.67%)
Jul 28, 2020 125.45 126.24 121.35 121.65 609,602 -4.35(-3.45%)
Jul 27, 2020 126.56 127.18 124.40 126.00 897,639 +0.80(+0.64%)
Jul 24, 2020 127.03 127.19 124.25 125.20 478,200 -2.95(-2.30%)
Jul 23, 2020 130.59 132.65 127.56 128.15 466,041 -2.27(-1.74%)
Jul 22, 2020 131.57 133.07 129.90 130.42 712,367 -1.11(-0.84%)
Jul 21, 2020 133.40 134.35 131.41 131.53 445,616 -2.41(-1.80%)
Jul 20, 2020 136.26 136.26 132.09 133.94 561,347 +3.42(+2.62%)
Jul 17, 2020 134.10 134.77 130.12 130.52 768,300 -2.85(-2.14%)
Jul 16, 2020 134.06 134.77 131.28 133.37 585,368 -1.78(-1.32%)
Jul 15, 2020 133.75 135.47 132.08 135.15 878,524 +4.03(+3.07%)
Jul 14, 2020 126.80 131.27 123.40 131.12 1,023,407 +5.04(+4.00%)
Jul 13, 2020 131.31 132.00 126.08 126.08 928,949 -3.61(-2.78%)
Jul 10, 2020 131.17 131.83 127.35 129.69 903,100 -1.87(-1.42%)
Jul 09, 2020 130.72 136.26 128.79 131.56 1,064,966 +1.45(+1.11%)
Jul 08, 2020 129.45 130.76 128.24 130.11 502,322 +2.15(+1.68%)
Jul 07, 2020 127.82 130.08 126.03 127.96 485,992 +0.30(+0.23%)
Jul 06, 2020 126.18 129.44 125.31 127.66 653,689 +2.29(+1.83%)
Jul 02, 2020 125.84 127.09 124.44 125.37 441,400 -0.47(-0.37%)
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.