NEUROCRINE BIOSCIENCES $12.01

down -0.05


22/5/2013 04:22 PM  |  NASDAQ : NBIX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NBIX historical data

Date Open High Low Close Volume
5/22/2013 12.06 12.53 11.91 12.01 4349
5/21/2013 12.06 12.12 11.71 12.06 4306
5/20/2013 11.68 12.05 11.68 12.01 5220
5/17/2013 12.02 12.10 11.68 11.75 8629
5/16/2013 12.22 12.29 11.93 11.99 2955
5/15/2013 12.19 12.54 12.19 12.26 11928
5/14/2013 12.17 12.50 12.17 12.26 6120
5/13/2013 12.12 12.32 12.02 12.17 8083
5/10/2013 11.70 12.26 11.53 12.13 8177
5/9/2013 11.51 11.79 11.50 11.64 2645
5/8/2013 11.48 11.63 11.37 11.55 5190
5/7/2013 11.51 11.80 11.46 11.52 6582
5/6/2013 11.22 11.65 11.18 11.51 6884
5/3/2013 10.98 11.46 10.92 11.25 12524
5/2/2013 11.10 11.33 10.87 10.90 8847
5/1/2013 11.54 11.72 10.91 11.00 10680
4/30/2013 11.98 12.00 11.52 11.54 5186
4/29/2013 11.95 12.10 11.84 11.99 5682
4/26/2013 11.95 11.97 11.66 11.93 3503
4/25/2013 11.91 11.99 11.84 11.92 2559
4/24/2013 11.97 11.97 11.67 11.86 3264
4/23/2013 12.00 12.05 11.67 11.95 3345
4/22/2013 12.05 12.10 11.80 11.92 2292
4/19/2013 11.74 12.07 11.74 12.02 4095
4/18/2013 11.80 12.00 11.64 11.73 4074
4/17/2013 11.60 11.80 11.21 11.79 5202
4/16/2013 11.62 11.72 11.42 11.69 2757
4/15/2013 11.93 11.93 11.41 11.55 5194
4/12/2013 11.84 12.05 11.73 11.98 2994
4/11/2013 11.95 12.12 11.86 11.93 3899
4/10/2013 11.85 12.00 11.66 11.93 5983
4/9/2013 11.78 12.03 11.65 11.77 5788
4/8/2013 11.95 11.99 11.59 11.78 6085
4/5/2013 11.58 11.99 11.58 11.95 5615
4/4/2013 11.99 12.02 11.69 11.82 3421
4/3/2013 12.68 12.85 11.88 11.93 8242
4/2/2013 11.89 12.73 11.80 12.65 8156
4/1/2013 12.15 12.22 11.71 11.80 5160
3/28/2013 11.38 12.44 11.26 12.16 6821
3/27/2013 11.13 11.52 11.00 11.39 2220
3/26/2013 11.28 11.30 11.01 11.24 2020
3/25/2013 11.36 11.48 11.00 11.19 2018
3/22/2013 11.38 11.53 11.15 11.32 3734
3/21/2013 11.22 11.46 11.22 11.35 3341
3/20/2013 11.23 11.47 11.13 11.33 3579
3/19/2013 11.05 11.25 10.93 11.19 3515
3/18/2013 10.98 11.37 10.98 11.05 2805
3/15/2013 11.42 11.45 11.04 11.15 9086
3/14/2013 11.22 11.65 11.19 11.40 5504
3/13/2013 11.54 11.58 11.11 11.14 7490
3/12/2013 11.05 11.63 10.97 11.50 5885
3/11/2013 11.22 11.28 10.97 11.05 2991
3/8/2013 11.24 11.40 11.10 11.24 3251
3/7/2013 11.14 11.25 10.93 11.11 3912
3/6/2013 11.08 11.25 10.97 11.16 2268
3/5/2013 10.97 11.32 10.90 11.12 3110
3/4/2013 10.94 11.09 10.75 10.89 4755
3/1/2013 10.47 10.98 10.35 10.94 4837
2/28/2013 10.62 10.80 10.56 10.58 4094
2/27/2013 10.62 10.77 10.53 10.61 2979
2/26/2013 10.63 10.87 10.60 10.64 2895
2/25/2013 11.02 11.12 10.51 10.55 5253
2/22/2013 10.74 11.06 10.50 10.97 9209
2/21/2013 10.99 11.07 10.62 10.65 6737
2/20/2013 11.05 11.39 10.96 11.00 6588
2/19/2013 11.07 11.07 10.80 11.05 4899
2/15/2013 11.07 11.14 10.95 11.02 5963
2/14/2013 10.85 11.07 10.85 11.02 4507
2/13/2013 10.67 10.85 10.61 10.85 5500
2/12/2013 10.95 10.98 10.65 10.71 6915
2/11/2013 10.93 11.30 10.73 10.90 10087
2/8/2013 10.61 10.99 10.42 10.84 8137
2/7/2013 10.58 10.61 9.98 10.23 9048
2/6/2013 10.49 10.70 10.24 10.63 8259
2/5/2013 9.74 10.76 9.50 10.51 30447
2/4/2013 9.03 9.65 9.00 9.36 13023
2/1/2013 9.13 9.26 8.99 9.08 5992
1/31/2013 8.81 9.24 8.81 9.06 5735
1/30/2013 9.14 9.14 8.76 8.80 3794
1/29/2013 9.09 9.19 8.99 9.12 3159
1/28/2013 9.04 9.20 9.00 9.08 3558
1/25/2013 9.21 9.21 8.82 9.00 3152
1/24/2013 9.19 9.30 8.99 9.14 2991
1/23/2013 9.21 9.32 9.12 9.19 5656
1/22/2013 9.17 9.32 8.92 9.24 5410
1/18/2013 9.08 9.21 8.90 9.20 4289
1/17/2013 8.89 9.10 8.78 9.06 4280
1/16/2013 8.86 8.94 8.74 8.83 2208
1/15/2013 8.80 9.04 8.78 8.91 3580
1/14/2013 8.62 8.94 8.60 8.87 2579
1/11/2013 8.67 8.75 8.57 8.66 3298
1/10/2013 8.57 8.68 8.38 8.65 6413
1/9/2013 8.41 8.59 8.30 8.57 2833
1/8/2013 8.35 8.43 8.08 8.36 3436
1/7/2013 8.30 8.43 8.19 8.38 3519
1/4/2013 8.26 8.48 8.19 8.37 3963
1/3/2013 8.15 8.25 8.03 8.22 2517
1/2/2013 7.68 8.16 7.56 8.14 5129
12/31/2012 7.43 7.51 7.33 7.48 3090
12/28/2012 7.54 7.59 7.37 7.42 1621
Marketplace
Trading Center