$32.19 -0.32 (%) Neurocrine Biosciences Inc - NASDAQ

Feb. 9, 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
2/9/201631.8733.8631.2532.191,205,315
2/8/201635.1336.0631.7932.512,165,905
2/5/201636.7037.1034.9035.992,333,320
2/4/201638.4639.6136.1237.072,281,574
2/3/201639.5340.8536.6539.461,716,768
2/2/201642.2043.8038.9639.261,499,539
2/1/201642.3343.4840.6042.891,247,732
1/29/201642.1543.8041.1842.551,421,846
1/28/201645.2746.2442.0842.361,217,871
1/27/201647.1047.5444.0244.31874,258
1/26/201648.7648.7645.3646.82976,965
1/25/201649.9751.9348.4548.59984,593
1/22/201650.8553.6849.9050.371,172,529
1/21/201649.6950.8848.0349.301,058,960
1/20/201645.2450.9743.6749.671,457,408
1/19/201648.4148.9145.2246.061,637,004
1/15/201645.2047.6544.3647.607,829,920
1/14/201643.5149.4141.3947.752,576,624
1/13/201646.1146.5341.5741.861,236,628
1/12/201645.6047.6644.0446.021,119,992
1/11/201647.0547.0542.5844.601,120,107
1/8/201647.9548.7546.2446.41756,702
1/7/201648.6949.8247.7247.74863,896
1/6/201651.5451.6449.4450.12650,105
1/5/201652.6054.4852.0552.43456,416
1/4/201655.3055.9451.3252.351,352,883
12/31/201555.7957.4955.3256.571,593,325
12/30/201556.5757.7656.4256.49558,186
12/29/201553.4456.7353.4456.49683,968
12/28/201552.9953.7152.4953.01474,735
12/24/201551.4053.4251.1053.25732,386
12/23/201551.4752.0850.7251.03552,013
12/22/201551.7951.7950.0251.15309,076
12/21/201552.4453.3050.8651.39517,449
12/18/201552.2853.6651.8551.871,476,214
12/17/201556.1157.8252.1452.591,334,616
12/16/201553.3555.6553.2555.43657,483
12/15/201551.7953.2851.4652.97749,012
12/14/201551.4851.8250.2451.21761,442
12/11/201551.7752.9751.3951.60545,422
12/10/201551.7753.1651.4253.11443,939
12/9/201552.8953.2451.1351.58437,110
12/8/201551.0353.8050.3653.28621,052
12/7/201553.0953.4651.1351.42617,082
12/4/201551.2853.5650.4953.48565,873
12/3/201552.5752.8350.1250.98766,030
12/2/201553.3854.3652.5952.65600,264
12/1/201554.5754.9052.6853.251,102,128
11/30/201557.1257.3952.8754.371,350,768
11/27/201555.9058.4655.8957.63393,043
11/25/201554.9856.4854.8455.90610,393
11/24/201554.2755.0453.8454.77371,230
11/23/201554.3255.9254.1754.84578,050
11/20/201554.0255.2753.6854.10586,242
11/19/201556.5157.0053.5353.67559,107
11/18/201554.2756.5054.0456.49871,380
11/17/201552.2955.0051.6954.27659,629
11/16/201552.2552.8049.7951.92595,947
11/13/201551.0453.5950.8352.13510,250
11/12/201551.2452.6650.3651.53751,048
11/11/201552.3552.5751.4351.49583,669
11/10/201552.5553.1051.5352.47619,766
11/9/201553.5554.2751.8952.52789,424
11/6/201553.4954.6052.1153.49738,958
11/5/201553.9354.3353.0453.59737,932
11/4/201553.5054.3852.0754.04755,720
11/3/201551.9654.1551.4153.17981,513
11/2/201549.6652.4548.6752.42946,295
10/30/201547.5050.4347.5049.091,209,890
10/29/201551.6552.0949.2149.97951,211
10/28/201548.6651.6747.3351.431,143,740
10/27/201546.8148.8146.4848.76790,930
10/26/201547.5648.7046.3046.611,243,276
10/23/201548.3351.7047.0548.001,676,245
10/22/201547.0048.8745.9147.47976,509
10/21/201547.3948.4045.6046.96868,972
10/20/201548.7649.1646.3646.881,179,597
10/19/201547.9850.2746.4048.98843,375
10/16/201548.6950.2946.5547.931,136,515
10/15/201544.2948.7044.0148.561,417,065
10/14/201546.0947.4844.0344.611,213,290
10/13/201546.0048.5945.4645.752,218,824
10/12/201546.4247.0045.2345.821,331,209
10/9/201542.5146.5741.8746.102,322,839
10/8/201546.2547.2540.2443.607,680,203
10/7/201539.5440.3938.1338.931,409,663
10/6/201542.3742.8637.7640.001,673,266
10/5/201544.6245.6041.8142.721,005,994
10/2/201540.4444.4239.4944.071,326,503
10/1/201539.3341.1938.0140.951,200,764
9/30/201536.3740.5436.0539.791,925,990
9/29/201535.7637.9533.7935.801,682,547
9/28/201539.2740.6033.6135.342,379,960
9/25/201546.9847.0040.3040.761,454,557
9/24/201547.1047.3844.9246.06879,876
9/23/201548.4149.2947.1647.28899,610
9/22/201549.1850.1847.7148.541,467,525
9/21/201555.9455.9449.2950.181,224,788
9/18/201554.3555.1654.0154.901,294,476
9/17/201553.8055.3653.0054.93910,702
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center