NBIX

Neurocrine Biosciences, Inc. Historical Stock Prices

$50.05
*  
1.87
3.6%
Get NBIX Alerts
*Delayed - data as of Jul. 29, 2015 12:10 ET  -  Find a broker to begin trading NBIX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NBIX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:10  51.67  51.92  49.91  50.05 241,704
07/28/2015 49.89 52.32 49.28 51.92 607,555
07/27/2015 51.19 51.4799 48.481 49.34 913,508
07/24/2015 50.96 52.57 50.84 51.5 805,194
07/23/2015 52.45 52.49 50.93 51.35 490,145
07/22/2015 51.22 52.99 50.79 52.59 437,155
07/21/2015 52.88 52.88 50.3 51.89 718,739
07/20/2015 54.62 56.18 52.1 52.46 1,189,248
07/17/2015 53.16 53.62 52.39 53.51 597,273
07/16/2015 52.31 53.59 51.76 53.32 697,824
07/15/2015 52.3 53.84 51.99 52.12 961,662
07/14/2015 50.86 53.66 50.68 51.95 1,274,007
07/13/2015 48.64 50.6795 47.93 50.49 1,268,689
07/10/2015 48.53 48.64 47.56 48.16 788,835
07/09/2015 47.88 48.13 47.2 47.83 425,506
07/08/2015 47.81 48.2 46.82 46.94 532,692
07/07/2015 48.56 48.99 47.07 48.44 632,726
07/06/2015 46.9 49.49 46.9 48.32 968,614
07/02/2015 47.86 48.01 47.02 47.31 656,557
07/01/2015 48.27 48.89 47.16 47.66 651,525
06/30/2015 46.48 48.06 46.45 47.76 752,990
06/29/2015 46 46.885 45.01 45.81 750,163
06/26/2015 47.73 47.8 46.219 46.72 1,072,028
06/25/2015 48.86 49.2 47.3501 47.5 798,234
06/24/2015 48.76 48.99 48.1601 48.63 774,863
06/23/2015 49.35 49.49 48.08 48.74 672,810
06/22/2015 47.74 48.99 47.28 48.85 997,369
06/19/2015 47.25 48.12 46.65 47.31 2,392,857
06/18/2015 45.73 47.23 45.66 47.11 1,419,328
06/17/2015 46.92 47 45.19 45.56 1,184,142
06/16/2015 42.5 46.69 42.5 45.29 1,554,445
06/15/2015 42.83 43.04 41.85 42.56 534,480
06/12/2015 43.35 43.59 42.63 42.93 616,782
06/11/2015 42.62 43.71 42.6 43.51 1,069,506
06/10/2015 43.18 43.61 42.25 42.43 883,731
06/09/2015 42.23 43.75 41.615 42.96 1,983,559
06/08/2015 43.57 45.98 43.17 45.28 1,641,739
06/05/2015 41.38 43.57 40.54 43.51 763,184
06/04/2015 43.06 43.95 40.96 41.5 742,272
06/03/2015 42.67 43.48 41.621 43.47 722,330
06/02/2015 41.25 42.68 40.73 42.35 850,360
06/01/2015 44.19 44.32 41.6501 41.78 1,017,047
05/29/2015 42.55 44.49 42.475 43.86 968,834
05/28/2015 42.46 43.04 41.988 42.76 563,449
05/27/2015 42.45 42.98 42.12 42.94 597,299
05/26/2015 42.21 42.91 41.31 42.3 750,730
05/22/2015 42.9 43.67 41.98 42.55 1,276,876
05/21/2015 42.7 43.45 41.77 41.98 625,220
05/20/2015 43.38 43.53 42.29 43 664,562
05/19/2015 43.18 43.43 42.6 43.01 670,726
05/18/2015 41.34 43.57 41.3 43.14 748,890
05/15/2015 41.94 42.36 40.89 41.63 486,315
05/14/2015 42.51 42.86 40.85 41.94 1,004,184
05/13/2015 40.37 42.45 40.34 42.34 1,379,555
05/12/2015 39.09 40.21 38.55 40.04 690,180
05/11/2015 39.43 40.03 38.84 39.63 742,550
05/08/2015 37.94 39.6 37.724 39.55 975,846
05/07/2015 36.71 37.7 35.63 37.43 685,653
05/06/2015 32.67 37.2 32.67 36.66 956,374
05/05/2015 35.88 36.71 35.08 35.61 1,021,484
05/04/2015 35.59 37.11 35.26 36.08 1,429,486
05/01/2015 34 36.33 33.78 35.51 1,394,671
04/30/2015 36.34 37.49 33.16 34.09 2,647,583
04/29/2015 37.6 39.275 36.61 37.13 1,108,457
04/28/2015 39.71 40.48 37.06 37.78 1,675,781
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?