$51.50 0.00 (%) Neurocrine Biosciences Inc - NASDAQ

Aug. 23, 2016 | 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
8/23/201651.8251.8251.0051.50768,224
8/22/201648.8451.5748.7551.531,152,350
8/19/201647.7448.6147.3548.57548,250
8/18/201647.6448.3347.0748.01334,371
8/17/201648.0448.3047.4547.72544,353
8/16/201648.4749.2548.1348.22512,659
8/15/201648.4649.1848.1348.73405,173
8/12/201647.9848.4947.4748.38452,336
8/11/201647.6048.4246.8748.20520,593
8/10/201648.7349.1147.1047.38705,244
8/9/201648.6049.4248.1648.93389,428
8/8/201649.9049.9047.9648.60829,107
8/5/201650.2450.9149.4549.97532,619
8/4/201650.5651.8649.8950.08899,947
8/3/201650.0451.1049.4750.34717,983
8/2/201651.2751.3349.5750.43692,194
8/1/201650.4052.8550.0451.51821,910
7/29/201649.8350.3348.7450.23617,141
7/28/201650.7751.3949.9350.15707,951
7/27/201649.8350.8849.4550.82873,102
7/26/201649.6350.0549.1649.621,010,419
7/25/201649.6550.1749.1249.77905,535
7/22/201649.1349.7748.7949.51587,953
7/21/201649.0150.2048.5649.081,266,329
7/20/201647.3448.9747.1448.81702,369
7/19/201646.8847.3246.8247.23877,457
7/18/201646.5047.1246.0846.97629,268
7/15/201646.0046.5245.8446.35633,861
7/14/201646.9346.9345.5746.10523,360
7/13/201648.7048.7046.3146.49941,138
7/12/201648.9849.2447.8548.40652,642
7/11/201648.8249.2848.4248.64911,829
7/8/201647.9248.8247.0648.58862,086
7/7/201648.0948.7847.4448.05721,391
7/6/201645.6347.8645.4947.791,054,948
7/5/201645.1746.0544.8645.84626,069
7/1/201645.2545.7944.6945.29957,698
6/30/201645.3646.1444.4045.451,118,895
6/29/201645.0146.1544.4345.391,048,034
6/28/201642.2543.9742.2543.881,118,824
6/27/201643.2143.6041.5041.791,328,904
6/24/201642.2044.7141.5643.288,931,812
6/23/201643.2144.7542.8544.591,215,639
6/22/201642.5344.0541.6842.731,091,114
6/21/201644.5944.8641.7042.711,549,019
6/20/201644.7145.2144.0444.321,371,840
6/17/201646.1146.7744.0844.242,101,047
6/16/201646.2946.2945.1646.25673,313
6/15/201646.8447.2945.7046.58747,297
6/14/201646.5747.3345.7246.41756,802
6/13/201647.8848.7146.3046.671,024,471
6/10/201649.1649.3047.2048.381,042,485
6/9/201651.5453.0049.8349.87948,644
6/8/201651.2752.1350.0051.97642,983
6/7/201651.6151.9350.3351.19782,318
6/6/201649.6552.1649.0051.961,205,009
6/3/201650.7550.9948.3449.521,236,352
6/2/201649.5150.8449.0250.751,187,802
6/1/201649.2949.9848.5249.60950,085
5/31/201648.5650.8748.4949.652,236,040
5/27/201646.1446.3145.0646.19653,569
5/26/201646.4746.4744.4145.831,157,607
5/25/201649.0649.4446.0146.561,142,981
5/24/201648.5749.2148.2848.77978,139
5/23/201648.4548.4947.4348.071,341,964
5/20/201646.8848.2546.4147.891,108,344
5/19/201645.4847.3045.0046.921,178,315
5/18/201643.1546.6643.1145.641,580,002
5/17/201645.5945.9043.1943.391,246,653
5/16/201643.9046.1143.7945.641,012,027
5/13/201642.8744.5542.4443.65766,123
5/12/201642.9843.2841.6742.94752,720
5/11/201644.5844.6042.5142.65644,419
5/10/201645.5045.5043.6044.69572,916
5/9/201643.1645.5142.9244.89781,020
5/6/201641.6944.0740.8642.871,131,307
5/5/201642.9643.3941.5242.65956,329
5/4/201644.7045.0042.6742.91961,222
5/3/201646.3647.2244.8145.05782,987
5/2/201645.8346.8144.5046.71792,209
4/29/201646.7347.4845.0945.58704,468
4/28/201646.4848.7545.7846.901,253,007
4/27/201647.3247.4845.6246.24725,091
4/26/201648.3548.6846.4347.55739,868
4/25/201648.5949.3548.1048.61515,941
4/22/201649.2349.6947.5348.66948,044
4/21/201647.0649.6346.5149.19888,643
4/20/201646.7747.7945.9646.93832,052
4/19/201646.5847.1645.8046.34799,769
4/18/201646.1847.1946.0246.671,111,405
4/15/201646.6247.4545.3246.541,035,444
4/14/201646.2647.3245.5146.861,206,653
4/13/201644.9146.2844.3746.13692,747
4/12/201644.0644.8042.4544.72972,182
4/11/201645.6945.8043.3643.78956,742
4/8/201646.0546.4143.9245.57932,042
4/7/201646.7247.9944.2745.261,381,561
4/6/201643.1146.5742.7646.491,381,400
4/5/201642.4143.9942.1042.96909,576
4/4/201642.0044.4842.0042.931,877,609
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center