$50.12 +0.10 (%) Neurocrine Biosciences Inc - NASDAQ

Jul. 31, 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
7/31/201550.2552.2949.8950.12693,504
7/30/201550.7350.8248.2850.02989,975
7/29/201551.6751.9249.5050.66682,337
7/28/201549.8952.3249.2851.92607,555
7/27/201551.1951.4848.4849.34913,508
7/24/201550.9652.5750.8451.50805,394
7/23/201552.4552.4950.9351.35490,145
7/22/201551.2252.9950.7952.59437,155
7/21/201552.8852.8850.3051.89719,239
7/20/201554.6256.1852.1052.461,189,248
7/17/201553.1653.6252.3953.51597,273
7/16/201552.3153.5951.7653.32697,924
7/15/201552.3053.8451.9952.12961,712
7/14/201550.8653.6650.6851.951,274,007
7/13/201548.6450.6847.9350.491,269,789
7/10/201548.5348.6447.5648.16788,835
7/9/201547.8848.1347.2047.83425,506
7/8/201547.8148.2046.8246.94532,692
7/7/201548.5648.9947.0748.44632,726
7/6/201546.9049.4946.9048.32968,614
7/2/201547.8648.0147.0247.31656,557
7/1/201548.2748.8947.1647.66651,525
6/30/201546.4848.0646.4547.76752,990
6/29/201546.0046.8945.0145.81751,073
6/26/201547.7347.8046.2246.721,072,028
6/25/201548.8649.2047.3547.50798,234
6/24/201548.7648.9948.1648.63774,863
6/23/201549.3549.4948.0848.74672,810
6/22/201547.7448.9947.2848.85997,369
6/19/201547.2548.1246.6547.312,392,857
6/18/201545.7347.2345.6647.111,419,328
6/17/201546.9247.0045.1945.561,184,142
6/16/201542.5046.6942.5045.291,554,445
6/15/201542.8343.0441.8542.56534,480
6/12/201543.3543.5942.6342.93616,782
6/11/201542.6243.7142.6043.511,069,506
6/10/201543.1843.6142.2542.43883,731
6/9/201542.2343.7541.6242.961,983,759
6/8/201543.5745.9843.1745.281,654,138
6/5/201541.3843.5740.5443.51763,184
6/4/201543.0643.9540.9641.50742,272
6/3/201542.6743.4841.6243.47722,330
6/2/201541.2542.6840.7342.35850,360
6/1/201544.1944.3241.6541.781,017,047
5/29/201542.5544.4942.4843.86968,934
5/28/201542.4643.0441.9942.76563,449
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!