Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

108.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 96.38 96.97 95.03 95.20 648,743 -0.74(-0.77%)
Aug 30, 2021 95.19 97.35 95.16 95.94 355,368 +0.72(+0.76%)
Aug 27, 2021 93.56 96.05 92.61 95.22 578,753 +1.91(+2.05%)
Aug 26, 2021 94.83 95.62 93.21 93.31 371,691 -1.47(-1.55%)
Aug 25, 2021 92.65 95.26 91.84 94.78 525,471 +2.08(+2.24%)
Aug 24, 2021 93.06 93.50 91.69 92.70 557,046 -0.43(-0.46%)
Aug 23, 2021 92.12 93.72 91.89 93.13 602,758 +1.38(+1.50%)
Aug 20, 2021 90.01 93.30 89.54 91.75 464,266 +2.21(+2.47%)
Aug 19, 2021 91.63 92.32 89.35 89.54 800,979 -2.26(-2.46%)
Aug 18, 2021 92.19 93.00 89.92 91.80 580,747 -0.01(-0.01%)
Aug 17, 2021 89.90 92.51 89.26 91.81 768,197 +1.63(+1.81%)
Aug 16, 2021 88.14 90.42 88.11 90.18 768,076 +1.06(+1.19%)
Aug 13, 2021 87.16 89.48 86.60 89.12 809,263 +2.42(+2.79%)
Aug 12, 2021 86.35 86.94 84.77 86.70 675,804 +0.52(+0.60%)
Aug 11, 2021 87.11 87.43 85.39 86.18 572,499 -1.01(-1.16%)
Aug 10, 2021 89.88 89.92 85.98 87.19 762,855 -1.70(-1.91%)
Aug 09, 2021 89.76 89.88 88.01 88.89 592,717 -0.68(-0.76%)
Aug 06, 2021 91.48 92.47 89.30 89.57 736,601 -3.12(-3.37%)
Aug 05, 2021 92.45 93.97 91.24 92.69 1,089,765 -0.51(-0.55%)
Aug 04, 2021 100.68 101.43 92.90 93.20 1,609,001 -4.50(-4.61%)
Aug 03, 2021 95.78 98.20 94.98 97.70 1,034,673 +1.79(+1.87%)
Aug 02, 2021 94.36 96.71 92.85 95.91 807,770 +2.70(+2.90%)
Jul 30, 2021 92.49 93.61 92.23 93.21 1,031,100 +0.29(+0.31%)
Jul 29, 2021 94.36 95.46 92.86 92.92 569,560 -1.00(-1.06%)
Jul 28, 2021 94.19 95.19 93.03 93.92 632,440 -0.18(-0.19%)
Jul 27, 2021 95.47 95.47 93.12 94.10 778,854 -1.67(-1.74%)
Jul 26, 2021 98.80 98.80 95.65 95.77 373,528 -2.75(-2.79%)
Jul 23, 2021 98.39 99.11 97.38 98.52 644,825 +0.39(+0.40%)
Jul 22, 2021 97.60 98.54 95.69 98.13 599,146 +0.45(+0.46%)
Jul 21, 2021 95.58 98.00 94.79 97.68 581,203 +2.19(+2.29%)
Jul 20, 2021 94.29 96.18 93.88 95.49 1,259,305 +1.74(+1.86%)
Jul 19, 2021 94.44 95.16 92.89 93.75 573,541 -1.24(-1.31%)
Jul 16, 2021 93.72 96.10 93.55 94.99 495,728 +1.21(+1.29%)
Jul 15, 2021 93.46 94.41 92.66 93.78 635,413 -0.06(-0.06%)
Jul 14, 2021 97.07 97.07 93.74 93.84 483,244 -3.37(-3.47%)
Jul 13, 2021 96.31 98.41 96.19 97.21 660,202 +0.39(+0.40%)
Jul 12, 2021 98.67 99.18 96.48 96.82 441,460 -2.21(-2.23%)
Jul 09, 2021 99.25 99.34 97.79 99.03 348,850 +0.04(+0.04%)
Jul 08, 2021 97.08 99.83 97.07 98.99 484,029 +0.80(+0.81%)
Jul 07, 2021 97.45 98.46 96.39 98.19 439,173 +0.74(+0.76%)
Jul 06, 2021 97.94 99.47 97.01 97.45 506,998 -1.16(-1.18%)
Jul 02, 2021 97.24 98.75 96.19 98.61 1,010,174 +1.15(+1.18%)
Jul 01, 2021 97.32 97.74 96.34 97.46 1,035,302 +0.14(+0.14%)
Jun 30, 2021 96.66 98.19 96.00 97.32 1,009,911 +0.38(+0.39%)
Jun 29, 2021 98.00 98.63 96.55 96.94 933,105 -1.38(-1.40%)
Jun 28, 2021 100.90 102.04 97.52 98.32 885,292 -1.97(-1.96%)
Jun 25, 2021 101.06 101.27 99.78 100.29 931,684 -0.29(-0.29%)
Jun 24, 2021 100.52 101.53 99.61 100.58 864,093 +0.32(+0.32%)
Jun 23, 2021 101.92 103.30 99.77 100.26 798,451 -2.01(-1.97%)
Jun 22, 2021 101.45 102.92 100.19 102.27 699,307 +0.48(+0.47%)
Jun 21, 2021 100.87 103.72 100.66 101.79 889,828 +1.27(+1.26%)
Jun 18, 2021 98.83 103.00 98.83 100.52 1,452,458 +2.10(+2.13%)
Jun 17, 2021 98.41 101.28 97.45 98.42 591,896 -0.17(-0.17%)
Jun 16, 2021 97.90 99.47 97.47 98.59 577,765 +0.70(+0.72%)
Jun 15, 2021 99.28 100.27 97.41 97.89 479,457 -1.73(-1.74%)
Jun 14, 2021 99.08 100.84 98.72 99.62 460,815 +1.01(+1.02%)
Jun 11, 2021 100.42 100.65 97.36 98.61 440,154 -1.90(-1.89%)
Jun 10, 2021 98.43 100.61 97.76 100.51 621,501 +2.09(+2.12%)
Jun 09, 2021 97.95 99.90 97.58 98.42 486,256 +1.41(+1.45%)
Jun 08, 2021 95.83 97.74 95.04 97.01 709,132 +1.75(+1.84%)
Jun 07, 2021 94.42 96.65 93.70 95.26 1,235,435 +0.87(+0.92%)
Jun 04, 2021 94.88 95.67 94.35 94.39 570,356 +0.21(+0.22%)
Jun 03, 2021 93.95 94.87 92.35 94.18 688,794 -0.07(-0.07%)
Jun 02, 2021 95.24 96.11 93.29 94.25 913,524 -0.65(-0.68%)
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.