Neurocrine Bioscienc (NQ: NBIX )

100.52 USD +2.10 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 99.46 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 98.71 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 97.57 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%)
Jun 01, 2021 96.17 97.29 94.31 94.90 877,734 -1.32(-1.37%)
May 28, 2021 97.95 99.48 96.12 96.22 674,321 -0.93(-0.96%)
May 27, 2021 96.00 97.49 95.30 97.15 1,451,284 +0.84(+0.87%)
May 26, 2021 96.78 97.65 95.04 96.31 597,456 -0.28(-0.29%)
May 25, 2021 95.64 97.09 94.94 96.59 733,223 +0.78(+0.81%)
May 24, 2021 96.61 97.25 95.57 95.81 616,822 -0.16(-0.17%)
May 21, 2021 95.13 96.71 94.75 95.97 626,992 +1.60(+1.70%)
May 20, 2021 92.66 95.78 92.21 94.37 625,874 +2.02(+2.19%)
May 19, 2021 92.82 94.87 91.96 92.35 667,436 -1.46(-1.56%)
May 18, 2021 92.61 96.44 92.60 93.81 508,793 +0.73(+0.78%)
May 17, 2021 94.05 94.57 92.95 93.08 564,139 -1.52(-1.61%)
May 14, 2021 92.41 94.92 91.01 94.60 624,247 +2.67(+2.90%)
May 13, 2021 92.82 93.60 90.64 91.93 680,215 -0.22(-0.24%)
May 12, 2021 90.24 94.55 90.24 92.15 679,438 +0.70(+0.77%)
May 11, 2021 89.09 92.94 89.02 91.45 891,539 +0.21(+0.23%)
May 10, 2021 90.71 92.90 89.11 91.24 1,182,954 +0.20(+0.22%)
May 07, 2021 89.98 92.98 89.30 91.04 697,971 +1.61(+1.80%)
May 06, 2021 92.05 92.13 87.19 89.43 1,341,237 -2.17(-2.37%)
May 05, 2021 91.52 92.45 90.76 91.60 679,135 +0.10(+0.11%)
May 04, 2021 91.92 92.99 89.90 91.50 650,937 -2.13(-2.27%)
May 03, 2021 94.87 95.99 93.36 93.63 867,249 -0.86(-0.91%)
Apr 30, 2021 94.50 96.32 94.31 94.49 702,400 -0.84(-0.88%)
Apr 29, 2021 98.97 98.97 94.36 95.33 924,422 -2.37(-2.43%)
Apr 28, 2021 97.66 98.06 95.91 97.70 748,958 +0.02(+0.02%)
Apr 27, 2021 99.34 99.34 97.22 97.68 641,093 -1.08(-1.09%)
Apr 26, 2021 96.76 99.49 96.20 98.76 461,755 +2.03(+2.10%)
Apr 23, 2021 97.25 98.15 96.17 96.73 342,000 +0.22(+0.23%)
Apr 22, 2021 96.36 98.30 95.29 96.51 442,117 -0.52(-0.54%)
Apr 21, 2021 96.25 97.69 95.10 97.03 577,477 +0.87(+0.90%)
Apr 20, 2021 94.95 96.98 94.36 96.16 555,516 +1.31(+1.38%)
Apr 19, 2021 95.62 97.97 93.55 94.85 760,213 -1.73(-1.79%)
Apr 16, 2021 96.42 96.92 94.56 96.58 601,600 +1.58(+1.66%)
Apr 15, 2021 94.58 96.32 94.54 95.00 686,619 -0.05(-0.05%)
Apr 14, 2021 93.27 96.99 93.27 95.05 778,005 +2.08(+2.24%)
Apr 13, 2021 93.62 94.13 91.75 92.97 815,798 +0.18(+0.19%)
Apr 12, 2021 92.34 93.39 90.42 92.79 1,159,873 -0.56(-0.60%)
Apr 09, 2021 92.73 94.03 91.57 93.35 488,700 +0.66(+0.71%)
Apr 08, 2021 95.48 95.98 92.46 92.69 682,827 -2.15(-2.27%)
Apr 07, 2021 95.51 96.00 94.32 94.84 548,510 -0.47(-0.49%)
Apr 06, 2021 95.67 96.49 94.09 95.31 744,706 -0.64(-0.67%)
Apr 05, 2021 98.17 98.82 94.75 95.95 776,422 -2.23(-2.27%)
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.