Quantcast
NBIX

Neurocrine Biosciences, Inc. Common Stock Historical Stock Prices

$112.01
*  
2.57
2.24%
Get NBIX Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NBIX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NBIX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
16:00 115.43 116.48 111.90 112.01 633,497
10/18/2018 114.75 115.98 112.335 114.58 554,637
10/17/2018 114.3 116 113.07 114.69 446,532
10/16/2018 111.03 114.42 110.67 114.29 662,742
10/15/2018 111.08 111.81 109.1 110.05 462,463
10/12/2018 110.36 112.14 108.27 111.48 691,320
10/11/2018 103.3 109.78 102 108.06 1,332,273
10/10/2018 109.38 109.82 106.3 106.3 925,499
10/09/2018 110.72 112.98 108.81 109.12 1,092,453
10/08/2018 114.84 115.08 110.52 112.27 960,493
10/05/2018 115.42 117.745 112.97 115.55 1,015,709
10/04/2018 119 119.37 112.674 114.58 1,068,832
10/03/2018 118.98 120.1 113.06 119.09 1,428,196
10/02/2018 124.35 124.72 118.75 119.1 843,332
10/01/2018 124 125.59 123.12 124.36 829,203
09/28/2018 120.05 124.615 119.89 122.95 1,375,508
09/27/2018 121.2 123.08 120.44 120.48 776,428
09/26/2018 122.72 123.4078 121.45 121.54 699,263
09/25/2018 121.48 124.38 120.89 122.64 1,189,237
09/24/2018 119.19 121.75 119.15 121.05 725,982
09/21/2018 120.87 121.59 118.66 119.62 1,142,957
09/20/2018 118.62 120.85 117.6 120.23 481,887
09/19/2018 120.44 121.9593 116.52 117.41 545,827
09/18/2018 117.26 120.99 117.26 120.26 795,940
09/17/2018 118.57 119.1566 115.66 117.36 569,031
09/14/2018 120.86 121.12 118.18 118.48 463,489
09/13/2018 126.98 126.98 120.12 120.88 638,913
09/12/2018 122.96 122.96 118.87 121.67 984,050
09/11/2018 118 122.06 118 121.84 542,079
09/10/2018 118.98 121.53 116.6223 118.54 631,329
09/07/2018 121.52 122.51 116.268 116.93 692,829
09/06/2018 121.52 123.11 120.2 121.3 619,442
09/05/2018 125.55 126.82 118.61 121.16 836,340
09/04/2018 125 126.28 123.26 125.85 832,669
08/31/2018 121.96 123.32 121.815 122.95 351,824
08/30/2018 121.2 123.01 121.2 122.1 451,732
08/29/2018 121.28 122.09 120.43 121.66 420,260
08/28/2018 121.42 122.51 120.27 120.58 645,670
08/27/2018 118.53 121.38 118.52 121.11 711,923
08/24/2018 117.51 118.89 117.26 118.71 381,544
08/23/2018 118 118.54 115.7561 117.49 488,637
08/22/2018 113.77 117.935 113.77 116.61 475,691
08/21/2018 113.85 115.17 113.85 114.43 539,870
08/20/2018 115.32 116.99 113.12 113.6 597,554
08/17/2018 113.86 115.49 112.25 114.62 522,275
08/16/2018 114.4 115.32 111.4555 113.6 691,282
08/15/2018 115.37 116.44 113.2 113.99 568,737
08/14/2018 116.16 117.14 114.88 116.22 434,719
08/13/2018 118.24 119.45 115.72 115.84 712,578
08/10/2018 118.59 120.8275 118.15 118.46 472,883
08/09/2018 119.87 120.9 118.49 119.36 845,906
08/08/2018 117.25 118.34 116.32 116.86 380,738
08/07/2018 117.39 118.23 116.23 117.29 577,535
08/06/2018 116.4 118.11 115.03 115.89 648,508
08/03/2018 115.85 117.78 114.79 116.01 556,080
08/02/2018 114.07 117.91 113.27 115.69 1,527,875
08/01/2018 106.25 116.91 104.6724 113.55 2,986,334
07/31/2018 98.62 100.95 97.19 100.49 960,055
07/30/2018 107 107.36 98.28 99 1,371,272
07/27/2018 108.36 108.8 104.39 107.23 555,419
07/26/2018 107.47 109.14 106.47 108.08 694,168
07/25/2018 105.8 109.15 105.5 108.08 804,954
07/24/2018 105.14 107.57 104.755 105.74 1,353,245
07/23/2018 103.53 105.36 102.96 103.8 471,736
07/20/2018 104.15 105.24 103.19 103.43 510,233
07/19/2018 103.15 104.28 101.94 103.81 335,675
07/18/2018 104.81 104.85 102.2968 103.22 458,497
*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?

Smart Portfolio