NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201997.98100.2697.0797.5997.59674,700
Aug 22, 201998.5698.5696.4897.1997.19378,200
Aug 21, 201997.7398.8596.7398.3598.35345,200
Aug 20, 201999.1099.3696.7397.0397.03427,800
Aug 19, 201998.0099.4697.6798.7298.72798,000
Aug 16, 201995.9097.2895.0097.2497.24391,600
Aug 15, 201995.1196.2394.3994.8894.88563,500
Aug 14, 201993.4695.5892.4994.3894.38587,100
Aug 13, 201994.2296.5092.5694.8194.81386,300
Aug 12, 201994.9295.7093.9294.7994.79292,800
Aug 09, 201996.9497.4694.2995.5095.50569,000
Aug 08, 201995.2198.1294.1297.8597.85565,100
Aug 07, 201995.5295.5293.4194.4794.47636,000
Aug 06, 201993.8195.6293.0494.9594.95714,600
Aug 05, 201992.7793.4390.9593.0093.00853,300
Aug 02, 201995.5696.5492.8594.0594.05553,600
Aug 01, 201996.9199.3495.1695.4795.47747,000
Jul 31, 201996.0099.3895.3496.3996.391,186,000
Jul 30, 201991.7597.6391.3695.9595.953,917,000
Jul 29, 201987.5788.2485.2086.9786.971,023,400
Jul 26, 201985.7987.9485.2087.4887.48525,700
Jul 25, 201986.4786.4784.1785.2485.24558,000
Jul 24, 201985.4586.6183.8386.2086.20549,600
Jul 23, 201987.0087.4285.1985.7185.71551,700
Jul 22, 201986.0787.5085.8986.8386.83405,500
Jul 19, 201988.7889.1085.2885.7185.71573,000
Jul 18, 201987.8389.2387.8388.5188.51620,400
Jul 17, 201987.3788.7786.5388.1288.12497,900
Jul 16, 201987.9488.1886.3987.0987.09548,400
Jul 15, 201986.3388.5086.0087.5587.55487,900
Jul 12, 201985.8586.8284.7385.7085.70413,900
Jul 11, 201987.8388.2884.8085.9585.95501,300
Jul 10, 201986.5287.9985.1487.1287.12512,700
Jul 09, 201983.6687.5483.6686.9386.93767,500
Jul 08, 201984.2185.4183.7684.2484.24479,900
Jul 05, 201985.3687.1084.9485.1985.19331,900
Jul 03, 201984.5986.0984.0085.8085.80427,800
Jul 02, 201985.1185.5583.1983.8283.82465,300
Jul 01, 201985.3385.8983.7985.2085.20562,200
Jun 28, 201982.7284.8682.1184.4384.43827,500
Jun 27, 201979.6282.6679.4882.4082.40702,500
Jun 26, 201980.9781.7279.0679.9179.91721,300
Jun 25, 201983.7584.3480.3280.8380.83949,300
Jun 24, 201985.2585.9484.4084.5084.50442,500
Jun 21, 201984.9985.3983.5185.0085.001,138,700
Jun 20, 201986.4887.1784.6785.1785.17487,900
Jun 19, 201985.9386.8384.9185.4285.42428,200
Jun 18, 201986.5688.2985.5285.7685.76483,600
Jun 17, 201985.0086.5884.5586.0286.02588,000
Jun 14, 201983.9484.5282.7783.9283.92509,300
Jun 13, 201984.0284.4281.6284.0884.08497,200
Jun 12, 201982.0283.6481.3383.5583.55400,700
Jun 11, 201982.7083.0681.4382.3682.36351,200
Jun 10, 201982.7183.8581.9582.0682.06271,400
Jun 07, 201981.2482.4680.4682.4182.41425,200
Jun 06, 201981.8782.4779.4980.8380.83541,300
Jun 05, 201984.5984.6581.0881.8581.85817,400
Jun 04, 201982.9084.7282.3584.2184.21561,300
Jun 03, 201985.5185.7881.5382.1682.16894,400
May 31, 201982.5685.2482.2884.7884.781,554,400
May 30, 201978.8983.4278.4683.2083.201,398,400
May 29, 201978.5279.0576.3378.5078.50919,800
May 28, 201980.0181.2579.2579.4379.43791,400
May 24, 201978.7780.2378.7779.8979.89573,500
May 23, 201978.9979.2277.4278.7578.75547,900
May 22, 201978.4480.1677.5179.7979.79414,400
May 21, 201977.5579.0977.0578.5278.52588,000
May 20, 201978.4179.0475.9076.6876.68609,300
May 17, 201979.2079.9778.0279.0379.03744,100
May 16, 201979.3880.6778.8780.0080.00481,000
May 15, 201978.0579.6878.0578.8978.89562,500
May 14, 201977.0679.4876.0178.8178.81777,300
May 13, 201976.6577.8574.2276.2376.231,251,200
May 10, 201978.5579.5976.7578.8078.80546,200
May 09, 201979.6280.3078.4278.8578.85518,000
May 08, 201978.4081.3077.1580.5980.59923,300
May 07, 201978.3979.1377.8078.1778.17739,800
May 06, 201977.3080.2576.3279.5079.50991,900
May 03, 201977.2679.3676.9978.9778.97988,900
May 02, 201974.1177.3672.0877.2377.231,335,500
May 01, 201972.4975.9472.2074.5674.561,245,400
Apr 30, 201973.7276.1071.8572.2472.243,399,800
Apr 29, 201977.1978.9176.3176.7776.771,423,200
Apr 26, 201977.9080.0372.8377.4277.424,291,200
Apr 25, 201978.7679.5877.2477.9777.971,509,500
Apr 24, 201981.1581.5077.4279.1379.13847,000
Apr 23, 201980.0482.0679.1980.7180.711,284,900
Apr 22, 201980.2581.1078.6180.0880.081,150,900
Apr 18, 201981.3782.2477.6478.4378.43864,300
Apr 17, 201985.2685.2879.8981.1481.141,078,300
Apr 16, 201985.8186.8884.1684.7184.71448,900
Apr 15, 201986.8187.0884.1984.8184.81625,400
Apr 12, 201986.9987.8185.8186.2486.24580,400
Apr 11, 201991.5491.7686.1886.2886.28790,400
Apr 10, 201989.5691.9889.3791.2391.23514,800
Apr 09, 201990.6991.2389.1889.3189.31474,600
Apr 08, 201990.8791.6689.2791.2491.24551,000
Apr 05, 201988.2391.5788.2391.2791.27700,300
Apr 04, 201991.1091.7686.8887.9487.94644,300
Apr 03, 201990.2591.6290.2491.2291.22919,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...