$42.94 +0.64 (%) Neurocrine Biosciences Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBIX historical data

Date Open High Low Close Volume
5/27/201542.4542.9842.1242.94597,299
5/26/201542.2142.9141.3142.30750,730
5/22/201542.9043.6741.9842.551,276,876
5/21/201542.7043.4541.7741.98625,220
5/20/201543.3843.5342.2943.00664,962
5/19/201543.1843.4342.6043.01670,726
5/18/201541.3443.5741.3043.14748,890
5/15/201541.9442.3640.8941.63486,415
5/14/201542.5142.8640.8541.941,004,184
5/13/201540.3742.4540.3442.341,379,555
5/12/201539.0940.2138.5540.04690,180
5/11/201539.4340.0338.8439.63742,550
5/8/201537.9439.6037.7239.55975,846
5/7/201536.7137.7035.6337.43685,653
5/6/201532.6737.2032.6736.66956,374
5/5/201535.8836.7135.0835.611,021,484
5/4/201535.5937.1135.2636.081,429,486
5/1/201534.0036.3333.7835.511,394,671
4/30/201536.3437.4933.1634.092,647,583
4/29/201537.6039.2836.6137.131,108,457
4/28/201539.7140.4837.0637.781,675,793
4/27/201543.6344.0839.1739.501,209,520
4/24/201543.5444.1043.0143.37358,730
4/23/201543.2444.1542.6343.68505,101
4/22/201543.6444.3442.2543.23507,820
4/21/201543.0744.0642.7243.66467,673
4/20/201542.9443.5341.8242.95575,882
4/17/201543.1343.4341.0742.49943,176
4/16/201543.5644.2943.1343.61584,286
4/15/201543.9644.6543.1043.58580,112
4/14/201543.7544.6843.1643.62517,684
4/13/201542.9645.0942.9643.67642,685
4/10/201542.0143.2941.6242.71475,953
4/9/201542.0242.7540.5141.94593,765
4/8/201540.1642.1539.7042.09736,474
4/7/201539.2041.1939.1440.20667,090
4/6/201539.4440.0238.9439.10626,527
4/2/201539.7440.8038.7239.52666,819
4/1/201540.5141.5438.3039.90981,096
3/31/201541.0841.9438.9139.711,532,729
3/30/201540.7543.0039.8041.531,330,943
3/27/201537.4039.2337.4038.781,056,974
3/26/201535.6137.4935.0637.331,717,314
3/25/201541.7741.7736.2836.372,250,980
3/24/201541.7242.5840.8841.02973,182
3/23/201543.2943.5940.7541.671,906,859
3/20/201544.8645.3643.5743.602,679,015
3/19/201543.1945.0043.1244.251,392,201
3/18/201542.5343.0442.1042.49915,152
3/17/201541.8342.6941.5042.53673,312
3/16/201541.3741.9440.8441.91655,903
3/13/201540.6441.9840.5340.96964,965
3/12/201540.9441.4840.1340.45804,756
3/11/201540.6940.8939.7740.53736,954
3/10/201539.0241.2739.0240.441,027,059
3/9/201540.6440.6539.0439.66784,992
3/6/201540.6741.2439.9340.671,167,688
3/5/201541.4342.3840.8340.921,043,546
3/4/201541.7141.8340.3641.271,103,730
3/3/201540.4440.9439.3840.861,136,764
3/2/201539.3040.6139.2940.431,001,235
2/27/201540.0040.5038.6539.051,825,819
2/26/201539.6540.2338.2540.05716,082
2/25/201538.7039.7738.3439.591,066,788
2/24/201539.1139.2938.1638.621,078,850
2/23/201539.5240.7538.9739.101,009,066
2/20/201537.5539.9836.9139.401,485,095
2/19/201536.2537.5336.2037.423,758,759
2/18/201536.7337.3436.0236.561,385,104
2/17/201537.1238.3336.7837.34756,872
2/13/201536.9437.3935.2237.22959,993
2/12/201537.1237.8036.3836.951,059,781
2/11/201535.7738.5835.7736.641,253,886
2/10/201533.7636.7033.7635.831,800,584
2/9/201533.0834.2733.0033.54611,725
2/6/201534.1234.7933.5133.89621,672
2/5/201533.7434.7033.2434.42687,507
2/4/201532.4333.2730.7132.941,358,194
2/3/201533.5433.5431.5132.991,092,028
2/2/201533.7934.7931.8632.881,142,291
1/30/201534.2035.0033.6233.66985,294
1/29/201533.3334.4132.7634.35753,221
1/28/201533.6234.6432.8933.391,004,139
1/27/201533.0534.3132.8033.54821,175
1/26/201531.6333.5931.0833.551,276,121
1/23/201531.5431.8931.0731.70454,764
1/22/201531.0831.5929.5631.581,231,395
1/21/201531.9832.4830.6230.931,499,353
1/20/201532.0032.6731.0332.381,206,969
1/16/201530.4031.5229.8331.47832,515
1/15/201531.1532.0830.2230.601,727,261
1/14/201529.5431.1229.2930.981,032,625
1/13/201529.9030.8029.3630.142,068,634
1/12/201528.3729.6427.0829.511,743,475
1/9/201527.2129.2527.1328.292,781,923
1/8/201527.1129.2125.5627.488,543,424
1/7/201520.7822.0720.7021.88931,372
1/6/201521.7522.0619.6820.531,648,934
1/5/201522.8723.1021.1021.401,201,772
1/2/201522.5923.1922.3522.84667,197
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center