$39.05 -1.00 (%) Neurocrine Biosciences Inc - NASDAQ

Feb. 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
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
12/31/201422.2722.8521.9022.341,015,336
12/30/201422.3822.5422.1322.25331,781
12/29/201422.6523.2822.1422.40635,516
12/26/201421.5422.7921.4322.77389,669
12/24/201421.3321.6920.9121.33434,452
12/23/201423.2623.8121.1721.24907,594
12/22/201424.5124.5323.0123.17975,638
12/19/201423.7624.8623.2224.492,188,403
12/18/201423.0223.9822.5423.901,060,288
12/17/201420.4522.5620.1922.541,056,459
12/16/201420.9921.2520.3920.46713,527
12/15/201422.1222.1220.5620.64947,613
12/12/201421.4522.5021.4521.971,188,770
12/11/201422.0022.4921.8321.851,255,570
12/10/201419.7422.0019.7321.892,012,795
12/9/201418.7219.8418.5919.81713,201
12/8/201419.3119.9018.8918.971,065,950
12/5/201419.2519.4418.7719.24686,712
12/4/201419.2819.6219.2019.24283,351
12/3/201419.9019.9019.0919.38623,985
12/2/201419.2919.9019.2919.90569,460
12/1/201419.9019.9619.1419.14561,706
11/28/201420.0020.9019.7519.93448,395
11/26/201419.4719.9819.2419.95449,317
11/25/201419.7519.8819.3819.45432,330
11/24/201419.0719.6919.0719.68671,273
11/21/201418.9319.2718.6318.95554,669
11/20/201418.9619.0218.3718.59473,420
11/19/201419.1419.4018.7519.03452,079
11/18/201419.0619.3718.9419.20444,199
11/17/201418.9319.5618.8418.90485,857
11/14/201419.1619.2118.7018.92522,981
11/13/201419.2819.5418.9819.14409,621
11/12/201419.0919.3618.7219.28438,321
11/11/201419.0119.5018.7519.20426,119
11/10/201418.5318.9818.2418.98552,661
11/7/201418.5818.6317.9818.58620,151
11/6/201417.5218.7317.2518.68725,745
11/5/201417.7717.9417.2817.43605,100
11/4/201418.1518.2217.5817.62598,178
11/3/201418.5018.7717.8318.15733,700
10/31/201418.8919.6818.4118.52938,373
10/30/201418.5018.9118.0918.44786,379
10/29/201418.5818.5817.8318.23432,468
10/28/201417.7518.5217.7318.50799,490
10/27/201417.5217.8817.3317.64456,607
10/24/201417.2217.5716.9517.51592,745
10/23/201416.8117.4116.4917.17542,236
10/22/201416.6816.8416.2816.57357,281
10/21/201416.6416.7916.2016.66437,900
10/20/201416.2916.7716.2416.44440,626
10/17/201417.5717.5716.2716.32824,914
10/16/201416.3017.6116.1517.35794,868
10/15/201415.7216.7415.5016.58620,966
10/14/201415.5516.2715.3116.02700,335
10/13/201415.9016.0415.2115.35556,545
10/10/201415.8516.3215.7115.93651,053
10/9/201416.3916.8015.8515.94518,759
10/8/201415.5316.2815.4616.27607,631
10/7/201415.5315.8015.3215.55573,441
10/6/201416.2216.3815.5215.68396,964
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center