Skip to main content

Neurocrine Bioscienc (NQ: NBIX )

112.41 +0.79 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 111.69 112.57 111.14 112.41 487,941 +0.79(+0.71%)
Oct 09, 2024 111.77 112.58 111.21 111.62 373,129 -0.04(-0.04%)
Oct 08, 2024 111.68 112.20 110.99 111.66 684,633 -0.50(-0.45%)
Oct 07, 2024 114.09 114.09 111.87 112.16 573,421 -1.84(-1.61%)
Oct 04, 2024 113.22 114.18 112.18 114.00 784,150 +2.12(+1.89%)
Oct 03, 2024 113.66 114.05 110.95 111.88 1,323,892 -2.07(-1.82%)
Oct 02, 2024 115.31 115.31 113.00 113.95 730,304 -0.20(-0.18%)
Oct 01, 2024 114.94 114.95 112.83 114.15 718,321 -1.07(-0.93%)
Sep 30, 2024 115.24 115.90 114.12 115.22 882,499 +0.16(+0.14%)
Sep 27, 2024 116.02 116.41 114.94 115.06 936,435 -0.87(-0.75%)
Sep 26, 2024 114.93 117.11 114.57 115.93 643,416 +1.38(+1.20%)
Sep 25, 2024 117.09 117.09 114.08 114.55 1,123,424 -1.94(-1.67%)
Sep 24, 2024 117.89 117.89 115.93 116.49 882,004 -1.26(-1.07%)
Sep 23, 2024 118.39 119.74 117.00 117.75 948,095 -0.60(-0.51%)
Sep 20, 2024 120.28 120.28 117.00 118.35 1,282,589 -2.11(-1.75%)
Sep 19, 2024 121.30 122.81 119.66 120.46 788,199 +0.61(+0.51%)
Sep 18, 2024 123.00 123.49 119.37 119.85 1,049,116 -2.46(-2.01%)
Sep 17, 2024 122.50 123.52 121.00 122.31 757,338 +0.06(+0.05%)
Sep 16, 2024 122.91 123.57 121.94 122.25 721,315 +0.00(+0.00%)
Sep 13, 2024 120.19 123.39 119.82 122.25 917,851 +0.97(+0.80%)
Sep 12, 2024 121.04 122.09 119.49 121.28 530,666 -0.19(-0.16%)
Sep 11, 2024 119.67 122.25 119.06 121.47 1,056,416 +2.37(+1.99%)
Sep 10, 2024 120.18 120.77 118.04 119.10 1,083,092 -1.54(-1.28%)
Sep 09, 2024 120.14 122.30 119.75 120.64 1,022,780 +0.47(+0.39%)
Sep 06, 2024 122.20 122.75 119.85 120.17 868,976 -1.04(-0.86%)
Sep 05, 2024 122.49 123.64 119.92 121.21 2,192,563 -1.33(-1.09%)
Sep 04, 2024 124.59 125.02 120.95 122.54 1,155,051 -2.56(-2.05%)
Sep 03, 2024 127.19 128.81 123.78 125.10 1,370,492 -1.96(-1.54%)
Aug 30, 2024 128.01 129.68 123.84 127.06 1,236,878 -1.37(-1.07%)
Aug 29, 2024 125.19 129.50 125.01 128.43 1,759,316 +4.67(+3.77%)
Aug 28, 2024 125.90 128.00 119.76 123.76 4,827,705 -28.79(-18.87%)
Aug 27, 2024 152.50 152.68 150.20 152.55 381,506 +0.28(+0.18%)
Aug 26, 2024 153.13 154.00 151.70 152.27 490,805 -0.54(-0.35%)
Aug 23, 2024 153.00 154.87 151.71 152.81 527,833 +0.24(+0.16%)
Aug 22, 2024 151.61 153.42 151.17 152.57 645,358 +1.68(+1.11%)
Aug 21, 2024 150.00 151.98 149.04 150.89 682,744 +1.30(+0.87%)
Aug 20, 2024 147.30 149.92 145.54 149.59 658,265 +1.35(+0.91%)
Aug 19, 2024 145.01 148.83 144.61 148.24 881,736 +3.23(+2.23%)
Aug 16, 2024 146.91 147.52 144.62 145.01 711,523 -2.76(-1.87%)
Aug 15, 2024 147.26 148.65 145.75 147.77 720,170 +1.08(+0.74%)
Aug 14, 2024 150.43 150.48 146.42 146.69 620,276 -4.01(-2.66%)
Aug 13, 2024 146.98 151.41 146.68 150.70 645,674 +3.41(+2.32%)
Aug 12, 2024 147.04 148.89 146.02 147.29 559,891 -0.03(-0.02%)
Aug 09, 2024 145.22 148.60 145.22 147.32 684,274 +0.59(+0.40%)
Aug 08, 2024 144.85 147.92 143.65 146.73 862,598 +2.60(+1.80%)
Aug 07, 2024 147.26 147.67 143.92 144.13 651,835 -1.50(-1.03%)
Aug 06, 2024 147.70 149.06 145.46 145.63 808,915 -2.07(-1.40%)
Aug 05, 2024 149.31 151.56 146.81 147.70 909,606 -5.44(-3.55%)
Aug 02, 2024 152.12 157.40 151.32 153.14 799,316 -0.01(-0.01%)
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.