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 (%)
Mar 28, 2024 137.83 138.72 135.97 137.92 1,245,663 +0.09(+0.07%)
Mar 27, 2024 141.38 141.73 133.43 137.83 1,174,084 -3.33(-2.36%)
Mar 26, 2024 141.43 142.31 139.94 141.16 594,711 +0.91(+0.65%)
Mar 25, 2024 141.50 142.08 138.85 140.25 534,888 -1.18(-0.83%)
Mar 22, 2024 145.31 145.42 137.35 141.43 938,631 -2.31(-1.61%)
Mar 21, 2024 140.05 148.37 139.31 143.74 2,511,889 +3.09(+2.20%)
Mar 20, 2024 140.75 141.65 137.14 140.65 653,041 -0.22(-0.16%)
Mar 19, 2024 140.84 141.06 138.32 140.87 754,523 +1.43(+1.03%)
Mar 18, 2024 139.25 141.82 138.57 139.44 664,650 +0.34(+0.24%)
Mar 15, 2024 138.67 142.15 138.67 139.10 1,739,211 -0.06(-0.04%)
Mar 14, 2024 141.80 142.50 137.83 139.16 1,182,246 -2.64(-1.86%)
Mar 13, 2024 138.73 141.91 138.32 141.80 1,073,582 +4.06(+2.95%)
Mar 12, 2024 138.64 139.98 137.66 137.74 650,913 -0.87(-0.63%)
Mar 11, 2024 139.22 140.25 137.31 138.61 616,806 -0.61(-0.44%)
Mar 08, 2024 136.27 140.33 136.27 139.22 998,810 +3.89(+2.87%)
Mar 07, 2024 132.93 135.60 132.62 135.33 737,396 +3.08(+2.33%)
Mar 06, 2024 133.77 134.67 131.65 132.25 623,780 -1.42(-1.06%)
Mar 05, 2024 133.39 135.15 132.12 133.67 927,615 +0.55(+0.41%)
Mar 04, 2024 131.55 134.28 130.98 133.12 962,863 +1.82(+1.39%)
Mar 01, 2024 131.65 132.64 129.15 131.30 1,415,998 +0.90(+0.69%)
Feb 29, 2024 135.51 136.10 130.04 130.40 1,717,116 -4.26(-3.16%)
Feb 28, 2024 136.00 136.03 133.82 134.66 842,210 -1.37(-1.01%)
Feb 27, 2024 135.12 136.56 134.52 136.03 818,609 +0.45(+0.33%)
Feb 26, 2024 134.25 136.20 133.17 135.58 777,326 +1.40(+1.04%)
Feb 23, 2024 133.87 134.65 132.73 134.18 542,052 +0.81(+0.61%)
Feb 22, 2024 130.91 134.00 130.55 133.37 646,732 +2.72(+2.08%)
Feb 21, 2024 132.84 133.60 129.93 130.65 812,310 -2.00(-1.51%)
Feb 20, 2024 133.14 134.20 131.59 132.65 811,598 +0.34(+0.26%)
Feb 16, 2024 134.15 134.82 132.23 132.31 725,786 -1.69(-1.26%)
Feb 15, 2024 131.46 134.16 131.40 134.00 637,962 +2.23(+1.69%)
Feb 14, 2024 134.33 135.99 131.56 131.77 780,746 -2.07(-1.55%)
Feb 13, 2024 129.98 134.93 129.51 133.84 1,768,594 +3.41(+2.61%)
Feb 12, 2024 132.25 133.17 130.16 130.43 1,012,417 -1.87(-1.41%)
Feb 09, 2024 134.67 135.42 131.72 132.30 693,315 -2.12(-1.58%)
Feb 08, 2024 136.78 136.78 132.50 134.42 1,031,160 -1.87(-1.37%)
Feb 07, 2024 135.00 143.16 128.00 136.29 1,638,971 -6.67(-4.67%)
Feb 06, 2024 141.96 143.16 140.87 142.96 1,032,732 +1.30(+0.92%)
Feb 05, 2024 141.18 141.97 139.72 141.66 672,720 -0.08(-0.06%)
Feb 02, 2024 142.73 142.91 141.06 141.74 395,794 -0.71(-0.50%)
Feb 01, 2024 139.77 142.69 138.43 142.45 858,408 +2.68(+1.92%)
Jan 31, 2024 141.94 142.22 139.43 139.77 1,148,542 -2.29(-1.61%)
Jan 30, 2024 142.50 143.00 141.68 142.06 497,546 -0.16(-0.11%)
Jan 29, 2024 142.30 143.35 141.89 142.22 597,831 +0.07(+0.05%)
Jan 26, 2024 141.73 142.75 140.81 142.15 716,592 +1.14(+0.81%)
Jan 25, 2024 141.02 141.27 139.17 141.01 584,727 +0.90(+0.64%)
Jan 24, 2024 141.18 141.65 139.84 140.11 637,621 -0.30(-0.21%)
Jan 23, 2024 140.11 140.71 139.10 140.41 803,550 +0.61(+0.44%)
Jan 22, 2024 138.50 140.29 137.22 139.80 834,299 +2.43(+1.77%)
Jan 19, 2024 137.12 137.94 136.05 137.37 636,847 +0.62(+0.45%)
Jan 18, 2024 137.40 139.56 136.00 136.75 993,387 -0.37(-0.27%)
Jan 17, 2024 132.71 137.19 131.85 137.12 1,100,392 +4.50(+3.39%)
Jan 16, 2024 130.95 132.72 130.16 132.62 705,658 +0.59(+0.45%)
Jan 12, 2024 130.74 132.55 130.00 132.03 573,219 +1.45(+1.11%)
Jan 11, 2024 131.15 131.71 129.50 130.58 604,540 -1.81(-1.37%)
Jan 10, 2024 134.52 134.74 131.65 132.39 623,396 -1.32(-0.99%)
Jan 09, 2024 133.96 134.93 132.26 133.71 467,163 -0.23(-0.17%)
Jan 08, 2024 131.23 134.05 129.81 133.94 761,960 +1.46(+1.10%)
Jan 05, 2024 132.80 133.54 131.01 132.48 861,847 -1.10(-0.82%)
Jan 04, 2024 132.92 134.28 132.92 133.58 782,346 +0.85(+0.64%)
Jan 03, 2024 131.91 133.67 130.84 132.73 622,982 +1.00(+0.76%)
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.