Neurocrine Bioscienc (NQ: NBIX )

137.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.690 7.710 7.620 7.640 327,493 -0.05(-0.65%)
Dec 30, 2010 7.820 7.870 7.630 7.690 420,843 -0.12(-1.54%)
Dec 29, 2010 7.850 7.940 7.800 7.810 282,474 -0.04(-0.51%)
Dec 28, 2010 8.150 8.150 7.820 7.850 352,436 -0.28(-3.44%)
Dec 27, 2010 8.150 8.160 8.020 8.130 304,793 -0.04(-0.55%)
Dec 23, 2010 8.450 8.490 8.000 8.175 477,727 -0.26(-3.14%)
Dec 22, 2010 8.430 9.300 8.420 8.440 1,373,022 +0.02(+0.24%)
Dec 21, 2010 8.250 8.420 8.220 8.420 342,628 +0.19(+2.31%)
Dec 20, 2010 8.100 8.420 8.070 8.230 308,563 +0.17(+2.11%)
Dec 17, 2010 8.340 8.340 8.050 8.060 554,126 -0.29(-3.47%)
Dec 16, 2010 8.210 8.370 8.040 8.350 235,408 +0.21(+2.57%)
Dec 15, 2010 8.170 8.480 8.100 8.140 397,777 -0.03(-0.37%)
Dec 14, 2010 7.950 8.276 7.890 8.170 787,549 +0.27(+3.42%)
Dec 13, 2010 7.980 8.020 7.770 7.900 319,433 -0.04(-0.50%)
Dec 10, 2010 7.690 8.070 7.630 7.940 321,938 +0.28(+3.66%)
Dec 09, 2010 7.850 7.850 7.620 7.660 312,031 -0.13(-1.67%)
Dec 08, 2010 7.790 7.850 7.543 7.790 337,012 -0.09(-1.14%)
Dec 07, 2010 7.950 8.000 7.800 7.880 193,091 +0.05(+0.64%)
Dec 06, 2010 7.910 7.980 7.800 7.830 203,509 -0.08(-1.01%)
Dec 03, 2010 7.970 8.000 7.780 7.910 270,089 -0.11(-1.37%)
Dec 02, 2010 7.660 8.100 7.630 8.020 718,131 +0.39(+5.11%)
Dec 01, 2010 7.400 7.720 7.380 7.630 887,195 +0.35(+4.81%)
Nov 30, 2010 7.000 7.290 6.960 7.280 1,477,565 +0.14(+1.96%)
Nov 29, 2010 6.750 7.240 6.750 7.140 901,902 +0.35(+5.15%)
Nov 26, 2010 6.810 6.880 6.740 6.790 73,190 -0.09(-1.31%)
Nov 24, 2010 6.690 6.880 6.880 6.880 296,928 +0.30(+4.56%)
Nov 23, 2010 6.790 6.840 6.530 6.580 415,610 -0.32(-4.64%)
Nov 22, 2010 6.900 7.050 6.800 6.900 577,740 +0.12(+1.77%)
Nov 19, 2010 6.880 7.080 6.770 6.780 553,062 -0.08(-1.17%)
Nov 18, 2010 7.030 7.190 6.850 6.860 306,548 -0.02(-0.29%)
Nov 17, 2010 6.850 7.010 6.810 6.880 352,333 +0.08(+1.18%)
Nov 16, 2010 7.100 7.180 6.730 6.800 675,940 -0.40(-5.56%)
Nov 15, 2010 7.150 7.480 7.110 7.200 1,530,625 +0.09(+1.27%)
Nov 12, 2010 7.220 7.430 7.090 7.110 349,962 -0.16(-2.20%)
Nov 11, 2010 7.420 7.489 7.230 7.270 636,618 -0.27(-3.58%)
Nov 10, 2010 7.170 7.570 7.000 7.540 4,631,126 +0.41(+5.75%)
Nov 09, 2010 7.560 7.580 7.040 7.130 1,065,272 -0.44(-5.81%)
Nov 08, 2010 7.580 7.690 7.480 7.570 415,792 -0.10(-1.30%)
Nov 05, 2010 7.760 7.820 7.610 7.670 246,701 -0.11(-1.41%)
Nov 04, 2010 7.560 7.860 7.560 7.780 760,906 +0.24(+3.18%)
Nov 03, 2010 7.560 7.680 7.350 7.540 826,836 -0.10(-1.31%)
Nov 02, 2010 8.180 8.270 7.640 7.640 901,276 -0.36(-4.50%)
Nov 01, 2010 8.220 8.350 7.940 8.000 468,178 -0.14(-1.72%)
Oct 29, 2010 8.210 8.500 8.120 8.140 486,827 -0.08(-0.97%)
Oct 28, 2010 8.410 8.410 8.030 8.220 397,315 -0.13(-1.56%)
Oct 27, 2010 8.430 8.560 8.180 8.350 309,892 -0.13(-1.53%)
Oct 25, 2010 8.590 8.640 8.380 8.480 195,130 +0.00(+0.00%)
Oct 22, 2010 8.390 8.600 8.210 8.480 260,943 +0.14(+1.68%)
Oct 21, 2010 8.600 8.690 8.070 8.340 543,233 -0.19(-2.23%)
Oct 20, 2010 7.920 8.650 7.750 8.530 704,152 +0.69(+8.80%)
Oct 19, 2010 8.100 8.375 7.750 7.840 710,617 -0.46(-5.54%)
Oct 18, 2010 8.040 8.370 8.040 8.300 586,358 +0.26(+3.23%)
Oct 15, 2010 7.590 8.230 7.556 8.040 1,267,883 +0.52(+6.91%)
Oct 14, 2010 7.400 7.550 7.300 7.520 343,213 +0.08(+1.08%)
Oct 13, 2010 7.440 7.580 7.350 7.440 277,655 +0.03(+0.40%)
Oct 12, 2010 7.500 7.600 7.290 7.410 366,034 -0.08(-1.07%)
Oct 11, 2010 7.250 7.620 7.130 7.490 619,553 +0.15(+2.04%)
Oct 08, 2010 6.750 7.500 6.750 7.340 2,015,380 +1.00(+15.77%)
Oct 07, 2010 6.200 6.370 6.140 6.340 249,737 +0.18(+2.92%)
Oct 06, 2010 6.300 6.329 6.130 6.160 222,704 -0.18(-2.84%)
Oct 05, 2010 6.060 6.560 5.950 6.340 567,533 +0.35(+5.84%)
Oct 04, 2010 5.930 6.070 5.795 5.990 271,801 +0.02(+0.34%)
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.