Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neurocrine Bioscienc (NQ: NBIX )

135.99 -1.77 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 107.54 109.92 107.54 108.89 984,930 +0.50(+0.46%)
Aug 30, 2023 106.90 108.56 106.44 108.39 468,621 +1.50(+1.40%)
Aug 29, 2023 106.54 107.31 105.83 106.89 515,448 +0.01(+0.01%)
Aug 28, 2023 107.52 107.99 106.29 106.88 392,434 -0.64(-0.60%)
Aug 25, 2023 107.19 107.86 106.53 107.52 359,038 +0.45(+0.42%)
Aug 24, 2023 107.69 108.30 106.86 107.07 303,257 -0.62(-0.58%)
Aug 23, 2023 107.49 108.32 105.81 107.69 706,030 +0.60(+0.56%)
Aug 22, 2023 108.14 108.87 106.97 107.09 653,530 -1.23(-1.14%)
Aug 21, 2023 107.50 109.02 106.55 108.32 866,022 +1.36(+1.27%)
Aug 18, 2023 104.19 107.21 103.89 106.96 922,164 +2.66(+2.55%)
Aug 17, 2023 106.17 106.45 104.03 104.30 507,235 -1.71(-1.61%)
Aug 16, 2023 106.29 107.44 105.95 106.01 765,041 -0.31(-0.29%)
Aug 15, 2023 105.46 106.56 105.21 106.32 548,560 +0.73(+0.69%)
Aug 14, 2023 105.01 106.19 104.11 105.59 583,772 +0.37(+0.35%)
Aug 11, 2023 104.45 106.17 104.11 105.22 587,283 +0.56(+0.54%)
Aug 10, 2023 101.96 105.76 101.92 104.66 938,188 +3.25(+3.20%)
Aug 09, 2023 101.19 102.17 100.52 101.41 660,462 +0.22(+0.22%)
Aug 08, 2023 101.00 102.02 100.55 101.19 481,458 -0.08(-0.08%)
Aug 07, 2023 102.11 103.42 101.03 101.27 564,079 -0.36(-0.35%)
Aug 04, 2023 103.27 103.84 101.16 101.63 561,921 -1.66(-1.61%)
Aug 03, 2023 104.02 104.72 103.03 103.29 465,268 -0.85(-0.82%)
Aug 02, 2023 103.61 104.41 102.00 104.14 1,556,158 +0.70(+0.68%)
Aug 01, 2023 102.50 104.50 99.98 103.44 1,322,650 +1.55(+1.52%)
Jul 31, 2023 102.80 103.50 101.50 101.89 986,688 -0.86(-0.84%)
Jul 28, 2023 102.06 103.74 101.56 102.75 892,486 +1.50(+1.48%)
Jul 27, 2023 100.47 101.59 99.36 101.25 788,258 +0.87(+0.87%)
Jul 26, 2023 101.03 101.70 100.22 100.38 1,184,128 -0.67(-0.66%)
Jul 25, 2023 99.91 101.56 99.10 101.05 829,887 +1.03(+1.03%)
Jul 24, 2023 99.08 100.74 98.53 100.02 968,195 +1.23(+1.25%)
Jul 21, 2023 98.63 99.66 98.05 98.79 714,895 +0.88(+0.90%)
Jul 20, 2023 98.44 98.44 96.67 97.91 672,056 +0.06(+0.06%)
Jul 19, 2023 97.57 98.49 97.07 97.85 552,691 +0.65(+0.67%)
Jul 18, 2023 96.43 99.01 95.97 97.20 993,870 +1.20(+1.25%)
Jul 17, 2023 95.26 96.39 94.67 96.00 618,767 +0.89(+0.94%)
Jul 14, 2023 96.04 96.23 94.16 95.11 422,953 -0.92(-0.96%)
Jul 13, 2023 97.31 97.39 96.00 96.03 482,798 -1.20(-1.23%)
Jul 12, 2023 98.48 99.00 96.33 97.23 646,990 -0.96(-0.98%)
Jul 11, 2023 95.56 98.45 94.96 98.19 891,038 +2.63(+2.75%)
Jul 10, 2023 93.94 95.61 93.84 95.56 596,301 +1.54(+1.64%)
Jul 07, 2023 94.17 95.12 93.28 94.02 611,927 -0.38(-0.40%)
Jul 06, 2023 95.75 95.80 93.80 94.40 689,444 -0.14(-0.15%)
Jul 05, 2023 94.44 94.92 94.00 94.54 488,507 +0.06(+0.06%)
Jul 03, 2023 94.01 95.04 93.72 94.48 279,049 +0.18(+0.19%)
Jun 30, 2023 94.96 95.59 93.96 94.30 1,109,021 -0.19(-0.20%)
Jun 29, 2023 94.08 95.23 93.02 94.49 732,154 -0.33(-0.35%)
Jun 28, 2023 94.91 96.22 93.76 94.82 466,561 +0.13(+0.14%)
Jun 27, 2023 95.66 96.36 93.84 94.69 777,253 -1.40(-1.46%)
Jun 26, 2023 96.53 97.31 95.24 96.09 639,099 -0.30(-0.31%)
Jun 23, 2023 97.67 98.11 96.29 96.39 891,502 -1.46(-1.49%)
Jun 22, 2023 98.78 99.98 97.39 97.85 933,613 -0.76(-0.77%)
Jun 21, 2023 96.87 99.11 96.04 98.61 957,369 +1.62(+1.67%)
Jun 20, 2023 97.15 98.49 95.38 96.99 890,065 -0.61(-0.62%)
Jun 16, 2023 97.57 99.42 97.31 97.60 1,834,383 +0.75(+0.77%)
Jun 15, 2023 94.73 97.18 94.28 96.85 1,170,914 -1.05(-1.07%)
May 08, 2023 97.23 98.05 96.57 97.90 625,622 +0.50(+0.51%)
May 05, 2023 96.35 97.85 95.85 97.40 770,030 +1.56(+1.63%)
May 04, 2023 98.85 99.73 95.79 95.84 1,131,219 -2.78(-2.82%)
May 03, 2023 107.00 107.98 98.24 98.62 1,930,240 -4.83(-4.67%)
May 02, 2023 103.28 104.57 102.84 103.45 848,710 -0.57(-0.55%)
May 01, 2023 101.20 104.20 100.90 104.02 743,452 +2.98(+2.95%)
Apr 28, 2023 101.28 101.49 99.84 101.04 940,327 -0.86(-0.84%)
Apr 27, 2023 102.35 102.65 100.86 101.90 463,428 -0.82(-0.80%)
Apr 26, 2023 101.46 102.96 100.90 102.72 484,878 +0.35(+0.34%)
Apr 25, 2023 103.25 103.82 102.12 102.37 623,045 -1.19(-1.15%)
Apr 24, 2023 104.12 104.16 102.86 103.56 488,647 -0.61(-0.59%)
Apr 21, 2023 105.00 105.22 104.12 104.17 513,896 -0.39(-0.37%)
Apr 20, 2023 104.67 104.79 103.88 104.56 512,918 -0.31(-0.30%)
Apr 19, 2023 103.13 105.02 103.13 104.87 590,171 +1.15(+1.11%)
Apr 18, 2023 103.86 104.00 103.02 103.72 619,223 -0.40(-0.38%)
Apr 17, 2023 102.84 104.34 102.18 104.12 494,848 +1.34(+1.30%)
Apr 14, 2023 103.54 104.08 102.23 102.78 701,694 -1.05(-1.02%)
Apr 13, 2023 102.94 104.93 102.80 103.83 646,618 +0.88(+0.85%)
Apr 12, 2023 103.94 104.02 102.89 102.96 582,007 -0.26(-0.25%)
Apr 11, 2023 103.62 104.15 103.00 103.22 517,852 +0.00(+0.00%)
Apr 10, 2023 104.34 104.34 102.56 103.22 446,497 -1.55(-1.48%)
Apr 06, 2023 102.22 104.81 101.79 104.77 563,290 +2.56(+2.50%)
Apr 05, 2023 100.97 102.55 100.59 102.21 719,669 +1.83(+1.82%)
Apr 04, 2023 100.37 100.67 99.51 100.38 506,635 -0.48(-0.48%)
Apr 03, 2023 102.02 102.02 99.12 100.86 626,690 -0.36(-0.36%)
Mar 31, 2023 99.45 101.53 98.62 101.22 1,104,816 +2.01(+2.03%)
Mar 30, 2023 99.37 100.26 98.36 99.21 800,886 +2.11(+2.17%)
Mar 29, 2023 96.41 97.26 95.90 97.10 492,666 +0.69(+0.72%)
Mar 28, 2023 96.83 97.69 96.03 96.41 402,525 -0.64(-0.66%)
Mar 27, 2023 97.18 97.30 95.78 97.05 807,351 +0.00(+0.00%)
Mar 24, 2023 95.50 97.47 95.02 97.05 801,631 +1.36(+1.42%)
Mar 23, 2023 95.78 96.44 94.86 95.69 391,199 +0.54(+0.57%)
Mar 22, 2023 96.70 96.72 95.14 95.15 445,087 -1.29(-1.34%)
Mar 21, 2023 97.27 98.55 96.14 96.44 583,436 -0.77(-0.79%)
Mar 20, 2023 94.56 97.49 93.55 97.21 689,820 +2.96(+3.14%)
Mar 17, 2023 94.94 95.16 93.00 94.25 1,446,047 +0.00(+0.00%)
Mar 16, 2023 93.51 94.53 92.89 94.25 599,584 +0.14(+0.15%)
Mar 15, 2023 95.06 95.62 93.38 94.11 525,566 -1.37(-1.43%)
Mar 14, 2023 95.48 96.42 94.37 95.48 641,536 +1.04(+1.10%)
Mar 13, 2023 95.77 97.11 94.42 94.44 1,068,840 -1.37(-1.43%)
Mar 10, 2023 96.94 98.14 94.99 95.81 844,251 -1.23(-1.27%)
Mar 09, 2023 97.92 98.50 96.30 97.04 734,909 -0.82(-0.84%)
Mar 08, 2023 98.83 98.94 97.10 97.86 581,303 -0.47(-0.48%)
Mar 07, 2023 100.89 100.89 98.12 98.33 539,112 -2.40(-2.38%)
Mar 06, 2023 100.91 101.35 99.85 100.73 647,346 -0.45(-0.44%)
Mar 03, 2023 101.52 102.09 100.55 101.18 603,220 +1.02(+1.02%)
Mar 02, 2023 100.71 101.23 100.00 100.16 943,294 -1.09(-1.08%)
Mar 01, 2023 102.74 103.14 100.80 101.25 918,993 -1.85(-1.79%)
Feb 28, 2023 102.26 103.37 101.77 103.10 861,665 +0.90(+0.88%)
Feb 27, 2023 102.71 103.32 102.11 102.20 352,815 -0.25(-0.24%)
Feb 24, 2023 101.28 102.96 101.28 102.45 507,395 +0.59(+0.58%)
Feb 23, 2023 102.50 103.00 101.35 101.86 671,939 -0.94(-0.91%)
Feb 22, 2023 101.82 102.97 101.68 102.80 586,509 +0.69(+0.68%)
Feb 21, 2023 103.49 103.50 102.01 102.11 565,699 -1.43(-1.38%)
Feb 17, 2023 102.33 103.55 101.26 103.54 847,325 +0.75(+0.73%)
Feb 16, 2023 103.72 104.06 102.57 102.79 532,348 -0.94(-0.91%)
Feb 15, 2023 102.91 103.98 101.98 103.73 566,631 +0.81(+0.79%)
Feb 14, 2023 103.57 104.57 102.14 102.92 643,658 -0.60(-0.58%)
Feb 13, 2023 103.16 104.31 102.12 103.52 793,237 +0.33(+0.32%)
Feb 10, 2023 104.35 105.46 103.05 103.19 1,420,867 -1.32(-1.26%)
Feb 09, 2023 104.75 105.95 103.14 104.51 943,692 +0.09(+0.09%)
Feb 08, 2023 103.69 106.14 101.13 104.42 1,185,402 +0.60(+0.58%)
Feb 07, 2023 104.03 104.06 99.77 103.82 2,067,088 -1.20(-1.14%)
Feb 06, 2023 104.28 110.90 104.22 105.02 1,579,363 -5.01(-4.55%)
Feb 03, 2023 109.30 110.90 108.44 110.03 1,153,267 +2.03(+1.88%)
Feb 02, 2023 109.07 109.66 105.48 108.00 1,309,525 -2.22(-2.01%)
Feb 01, 2023 109.97 111.10 109.13 110.22 817,255 -0.71(-0.64%)
Jan 31, 2023 108.48 111.34 108.48 110.93 872,275 +2.64(+2.44%)
Jan 30, 2023 108.91 109.32 107.50 108.29 902,368 +0.04(+0.04%)
Jan 27, 2023 108.67 109.52 108.03 108.25 490,039 -0.13(-0.12%)
Jan 26, 2023 109.50 109.51 107.61 108.38 695,731 -0.42(-0.39%)
Jan 25, 2023 108.66 109.34 107.83 108.80 688,793 +0.14(+0.13%)
Jan 24, 2023 109.01 109.30 107.54 108.66 651,883 -0.09(-0.08%)
Jan 23, 2023 111.07 112.25 107.84 108.75 1,041,693 -2.61(-2.34%)
Jan 20, 2023 109.51 112.08 108.38 111.36 966,772 +1.39(+1.26%)
Jan 19, 2023 109.24 110.87 108.84 109.97 849,213 +1.31(+1.21%)
Jan 18, 2023 108.14 109.23 107.70 108.66 843,583 +0.38(+0.35%)
Jan 17, 2023 109.16 109.91 108.18 108.28 918,649 -0.71(-0.65%)
Jan 13, 2023 109.58 110.39 108.08 108.99 780,476 -0.56(-0.51%)
Jan 12, 2023 110.10 110.53 107.90 109.55 656,757 -0.94(-0.85%)
Jan 11, 2023 108.87 110.71 107.09 110.49 860,202 +0.72(+0.66%)
Jan 10, 2023 107.36 111.27 106.22 109.77 1,470,115 +1.78(+1.65%)
Jan 09, 2023 122.92 123.00 107.16 107.99 1,963,332 -15.03(-12.22%)
Jan 06, 2023 124.33 125.02 122.61 123.02 677,879 +0.07(+0.06%)
Jan 05, 2023 121.88 123.28 120.42 122.95 895,379 +2.07(+1.71%)
Jan 04, 2023 120.42 121.50 119.49 120.88 586,290 +0.80(+0.67%)
Jan 03, 2023 119.27 120.43 117.55 120.08 633,943 +0.64(+0.54%)
Dec 30, 2022 119.67 119.72 117.70 119.44 508,562 -0.76(-0.63%)
Dec 29, 2022 119.15 121.14 118.57 120.20 297,517 +1.52(+1.28%)
Dec 28, 2022 118.51 119.98 117.52 118.68 297,452 -0.25(-0.21%)
Dec 27, 2022 120.94 120.94 117.99 118.93 394,065 -1.38(-1.15%)
Dec 23, 2022 122.70 122.83 119.67 120.31 329,483 -2.09(-1.71%)
Dec 22, 2022 120.89 122.73 120.18 122.40 375,472 +2.06(+1.71%)
Dec 21, 2022 119.51 121.70 117.90 120.34 680,513 +1.18(+0.99%)
Dec 20, 2022 118.03 119.91 117.11 119.16 741,099 +1.23(+1.04%)
Dec 19, 2022 118.10 120.40 116.98 117.93 797,700 +0.74(+0.63%)
Dec 16, 2022 116.18 117.89 115.50 117.19 1,358,129 +0.50(+0.43%)
Dec 15, 2022 117.81 119.52 115.76 116.69 981,845 -2.55(-2.14%)
Dec 14, 2022 119.09 120.90 117.50 119.24 636,395 +0.24(+0.20%)
Dec 13, 2022 119.97 120.42 116.93 119.00 1,094,065 -0.48(-0.40%)
Dec 12, 2022 118.06 120.28 118.00 119.48 636,166 +2.24(+1.91%)
Dec 09, 2022 119.50 119.94 116.96 117.24 875,793 -3.15(-2.62%)
Dec 08, 2022 121.57 122.60 119.94 120.39 631,659 -1.12(-0.92%)
Dec 07, 2022 120.02 122.45 118.84 121.51 390,945 +1.30(+1.08%)
Dec 06, 2022 123.77 125.25 119.12 120.21 748,380 -3.79(-3.06%)
Dec 05, 2022 126.25 126.30 123.00 124.00 492,910 -2.81(-2.22%)
Dec 02, 2022 125.36 127.44 122.77 126.81 481,858 +0.50(+0.40%)
Dec 01, 2022 127.34 129.29 125.64 126.31 654,330 -0.75(-0.59%)
Nov 30, 2022 123.68 127.61 121.47 127.06 1,647,288 +5.32(+4.37%)
Nov 29, 2022 121.57 122.82 120.91 121.74 718,282 +0.08(+0.07%)
Nov 28, 2022 122.20 124.00 121.10 121.66 496,612 -0.49(-0.40%)
Nov 25, 2022 118.76 122.18 117.62 122.15 283,682 +3.18(+2.67%)
Nov 23, 2022 121.13 122.19 118.94 118.97 449,118 -1.83(-1.51%)
Nov 22, 2022 119.12 122.12 118.78 120.80 602,663 +2.49(+2.10%)
Nov 21, 2022 119.94 120.71 117.98 118.31 504,782 -1.85(-1.54%)
Nov 18, 2022 115.17 120.79 115.17 120.16 759,754 +5.10(+4.43%)
Nov 17, 2022 112.85 115.74 111.25 115.06 668,327 +2.39(+2.12%)
Nov 16, 2022 115.29 115.55 112.34 112.67 1,152,629 -2.10(-1.83%)
Nov 15, 2022 119.11 119.47 113.49 114.77 1,558,083 -3.28(-2.78%)
Nov 14, 2022 118.78 121.73 117.43 118.05 1,097,160 -3.39(-2.79%)
Nov 11, 2022 122.93 123.25 119.64 121.44 870,984 -1.78(-1.44%)
Nov 10, 2022 125.98 125.98 121.42 123.22 668,964 +0.83(+0.68%)
Nov 09, 2022 123.47 124.64 122.01 122.39 580,343 -1.51(-1.22%)
Nov 08, 2022 121.72 125.99 121.34 123.90 773,926 +2.85(+2.35%)
Nov 07, 2022 122.01 123.06 120.45 121.05 667,542 -0.77(-0.63%)
Nov 04, 2022 124.39 124.39 119.86 121.82 677,360 -2.29(-1.85%)
Nov 03, 2022 121.95 125.25 119.65 124.11 986,731 +2.05(+1.68%)
Nov 02, 2022 119.30 122.06 1,946,241 +2.70(+2.26%)
Nov 01, 2022 115.00 123.47 114.24 119.36 1,926,361 +4.24(+3.68%)
Oct 31, 2022 114.12 116.39 112.90 115.12 1,151,003 -0.45(-0.39%)
Oct 28, 2022 114.55 115.93 112.18 115.57 724,483 +1.72(+1.51%)
Oct 27, 2022 114.44 115.33 113.63 113.85 964,395 -0.14(-0.12%)
Oct 26, 2022 112.77 115.23 112.77 113.99 994,230 +1.40(+1.24%)
Oct 25, 2022 110.08 113.16 108.43 112.59 685,053 +2.48(+2.25%)
Oct 24, 2022 111.65 113.22 109.61 110.11 1,116,631 -0.83(-0.75%)
Oct 21, 2022 110.88 111.75 107.29 110.94 728,944 +0.26(+0.23%)
Oct 20, 2022 109.99 112.06 109.09 110.68 565,272 +1.18(+1.08%)
Oct 19, 2022 112.12 112.97 109.07 109.50 832,012 -3.20(-2.84%)
Oct 18, 2022 111.90 113.38 111.34 112.70 560,250 +1.64(+1.48%)
Oct 17, 2022 109.65 111.50 108.84 111.06 628,829 +2.83(+2.61%)
Oct 14, 2022 111.84 112.89 108.05 108.23 602,750 -3.28(-2.94%)
Oct 13, 2022 107.55 111.98 107.10 111.51 833,199 +3.17(+2.93%)
Oct 12, 2022 108.02 109.49 107.46 108.34 652,024 +0.74(+0.69%)
Oct 11, 2022 108.19 109.53 106.08 107.60 922,165 +0.76(+0.71%)
Oct 10, 2022 107.96 108.98 106.17 106.84 663,566 -1.41(-1.30%)
Oct 07, 2022 110.97 113.63 107.92 108.25 1,145,386 -3.13(-2.81%)
Oct 06, 2022 108.55 111.78 107.83 111.38 991,188 +2.73(+2.51%)
Oct 05, 2022 108.81 109.70 107.42 108.65 574,507 -0.59(-0.54%)
Oct 04, 2022 107.85 112.12 107.68 109.24 1,475,498 +2.52(+2.36%)
Oct 03, 2022 106.59 108.31 105.14 106.72 882,327 +0.51(+0.48%)
Sep 30, 2022 103.04 106.97 103.03 106.21 1,029,548 +3.45(+3.36%)
Sep 29, 2022 102.57 103.14 100.40 102.76 1,169,890 -0.07(-0.07%)
Sep 28, 2022 102.74 103.38 100.04 102.83 755,513 +1.47(+1.45%)
Sep 27, 2022 101.13 102.75 100.27 101.36 797,803 +0.79(+0.79%)
Sep 26, 2022 102.94 103.91 100.44 100.57 713,793 -2.93(-2.83%)
Sep 23, 2022 102.98 103.63 100.96 103.50 719,744 +0.16(+0.15%)
Sep 22, 2022 105.38 105.38 102.96 103.34 448,722 -2.29(-2.17%)
Sep 21, 2022 107.03 108.48 105.54 105.63 502,869 -1.46(-1.36%)
Sep 20, 2022 107.68 108.29 105.40 107.09 457,202 -0.72(-0.67%)
Sep 19, 2022 105.69 108.71 104.96 107.81 953,920 +1.72(+1.62%)
Sep 16, 2022 106.67 107.36 104.67 106.09 1,278,173 -0.84(-0.79%)
Sep 15, 2022 104.12 107.08 103.55 106.93 537,254 +2.61(+2.50%)
Sep 14, 2022 102.81 104.43 100.45 104.32 895,881 +1.57(+1.53%)
Sep 13, 2022 106.00 106.03 102.69 102.75 796,952 -3.91(-3.67%)
Sep 12, 2022 106.46 106.98 103.46 106.66 566,632 +0.15(+0.14%)
Sep 09, 2022 107.18 107.98 106.02 106.51 501,248 -0.17(-0.16%)
Sep 08, 2022 105.00 108.49 104.63 106.68 1,299,805 +1.11(+1.05%)
Sep 07, 2022 103.05 105.96 102.41 105.57 620,398 +2.55(+2.48%)
Sep 06, 2022 103.33 103.73 101.70 103.02 442,801 +0.01(+0.01%)
Sep 02, 2022 105.55 106.22 102.75 103.01 531,346 -2.62(-2.48%)
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.