Neurocrine Biosciences Inc (NBIX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.02 | 5.94162098089 | 134.98 | 143 | 132.83 | 1207658 | 136.61005619 | CS |
| 4 | 16.85 | 13.3571145462 | 126.15 | 143 | 125.21 | 972907 | 132.39695681 | CS |
| 12 | 29.78 | 26.3027733616 | 113.22 | 143 | 110.99 | 962416 | 124.66347273 | CS |
| 26 | 6.83 | 5.01578908717 | 136.17 | 157.9799 | 110.95 | 931473 | 129.1711444 | CS |
| 52 | 11.85 | 9.03545558521 | 131.15 | 157.9799 | 110.95 | 879446 | 132.71516832 | CS |
| 156 | 57.98 | 68.1957186544 | 85.02 | 157.9799 | 71.875 | 801123 | 113.0005722 | CS |
| 260 | 34.3 | 31.5547378105 | 108.7 | 157.9799 | 71.875 | 816960 | 108.00689458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 139.03 | 2.5 | 1.83 | 135.97999 | 139.1 | 135.935 | 920919 |
| 1735077840 | 136.53 | -0.46 | -0.34 | 137.51 | 138.115 | 135.835 | 341447 |
| 1734996900 | 136.99 | 1.57 | 1.16 | 135.37 | 137.11 | 132.83 | 1300685 |
| 1734737700 | 135.41999 | 0.46 | 0.34 | 134.365 | 137.01 | 134.28 | 2192663 |
| 1734651300 | 134.96 | -0.49 | -0.36 | 134.55 | 136.37 | 133.26 | 973726 |
| 1734564900 | 135.44999 | -1.24 | -0.91 | 137.72 | 140 | 134.2552 | 2122361 |
| 1734478500 | 136.69 | 3.64 | 2.74 | 132.97 | 137.24 | 132.101 | 1566426 |
| 1734392100 | 133.05 | 6.35 | 5.01 | 127.35 | 134.81 | 127.345 | 1628020 |
| 1734132900 | 126.7 | -0.09 | -0.07 | 125.96 | 127.05 | 125.61 | 773292 |
| 1734046500 | 126.79 | -1.43 | -1.12 | 128.225 | 128.63 | 126.63 | 548567 |
| 1733960100 | 128.22 | -0.74 | -0.57 | 128.69999 | 129.68 | 127.285 | 719160 |
| 1733873700 | 128.96 | -0.16 | -0.12 | 128.565 | 130.47999 | 127.58 | 795778 |
| 1733787300 | 129.12 | 0.98 | 0.76 | 128.83 | 129.41999 | 128.02 | 675818 |
| 1733528100 | 128.13999 | 1.72 | 1.36 | 126.96 | 128.93 | 126.96 | 547288 |
| 1733441700 | 126.42 | -1.32 | -1.03 | 126.82 | 128 | 125.7401 | 537524 |
| 1733355300 | 127.74 | 2.3 | 1.83 | 125.91 | 127.9 | 125.21 | 692329 |
| 1733268900 | 125.44 | -0.45 | -0.36 | 125.45 | 126.98 | 125.26 | 741978 |
| 1733182500 | 125.89 | -0.86 | -0.68 | 126.16 | 128 | 125.765 | 819274 |
| 1732917840 | 126.75 | 0.16 | 0.13 | 126.15 | 127.075 | 125.5 | 402709 |
| 1732750500 | 126.59 | -1.32 | -1.03 | 127.91 | 128.27 | 125.43 | 728470 |
| 1732664100 | 127.91 | 0.8 | 0.63 | 127.415 | 128.13999 | 124.23 | 753461 |
| 1732577700 | 127.11 | 1.46 | 1.16 | 125.94 | 127.805 | 125.015 | 1562501 |
| 1732318500 | 125.65 | 0.65 | 0.52 | 125.18 | 127 | 124.38 | 1198684 |
| 1732232100 | 125 | 1.71 | 1.39 | 123.27 | 126.13 | 122.37 | 1199858 |
| 1732145700 | 123.29 | 4.16 | 3.49 | 119.36 | 124.01 | 118.91 | 1429869 |
| 1732059300 | 119.13 | 1.51 | 1.28 | 115.945 | 119.79 | 115.34 | 1076769 |
| 1731972900 | 117.62 | 0.18 | 0.15 | 117.46 | 118.315 | 116.33 | 1034523 |
| 1731713700 | 117.44 | -5.44 | -4.42 | 121.74 | 121.84 | 117.36 | 1245140 |
| 1731627300 | 122.875 | -2.64 | -2.10 | 125.235 | 125.42 | 122.58 | 872110 |
| 1731540900 | 125.51 | -1.5 | -1.18 | 127.19 | 127.84 | 125.51 | 806443 |
| 1731454500 | 127.01 | -0.16 | -0.13 | 126.95 | 128.24 | 126.39 | 891238 |
| 1731368100 | 127.17 | 1.43 | 1.14 | 125.765 | 129.66999 | 125.765 | 1227105 |
| 1731108900 | 125.74 | 1.76 | 1.42 | 124.91 | 126.28 | 123.76 | 561467 |
| 1731022500 | 123.98 | -1.32 | -1.05 | 125.5 | 126.65 | 123.5 | 747349 |
| 1730936100 | 125.3 | 3.77 | 3.10 | 123.985 | 126.48 | 122.47 | 1205137 |
| 1730849700 | 121.53 | 1 | 0.83 | 120.79 | 122 | 119.08 | 736755 |
| 1730763300 | 120.53 | -1.68 | -1.37 | 121.27 | 122.32 | 119.7 | 1015394 |
| 1730500500 | 122.21 | 1.94 | 1.61 | 120.52 | 123 | 120.52 | 1509248 |
| 1730414100 | 120.27 | -4.06 | -3.27 | 121.52 | 123.035 | 119.42 | 1341627 |
| 1730327700 | 124.33 | 8.14 | 7.01 | 128.74 | 131.255 | 124.15 | 2532943 |
| 1730241300 | 116.19 | -0.01 | -0.01 | 115.81 | 116.86 | 115.075 | 1133555 |
| 1730154900 | 116.2 | 0.12 | 0.10 | 115.81 | 117.945 | 115.81 | 662661 |
| 1729895700 | 116.08 | 0.56 | 0.48 | 115.69 | 117.41 | 113.88 | 1009703 |
| 1729809300 | 115.52 | 0.44 | 0.38 | 115.55 | 117.57 | 114.449 | 795816 |
| 1729722900 | 115.08 | -1.7 | -1.46 | 116.37 | 116.37 | 114.55 | 580984 |
| 1729636500 | 116.78 | 0.21 | 0.18 | 115.68 | 117.2 | 115.68 | 575111 |
| 1729550100 | 116.57 | -1.44 | -1.22 | 117.34 | 117.89 | 116.144 | 550819 |
| 1729290900 | 118.01 | -0.45 | -0.38 | 118.06 | 119.11 | 117.41 | 1006025 |
| 1729204500 | 118.46 | 0.11 | 0.09 | 118.73 | 119.07 | 118.03 | 728016 |
| 1729118100 | 118.35 | 1.01 | 0.86 | 116.64 | 120.11 | 116.59 | 864256 |
| 1729031700 | 117.34 | 0.9 | 0.77 | 116.57 | 117.965 | 116.21 | 955897 |
| 1728945300 | 116.44 | 0.95 | 0.82 | 115.13 | 116.685 | 115.03 | 623911 |
| 1728686100 | 115.49 | 3.08 | 2.74 | 112.41 | 116.29 | 112.41 | 777526 |
| 1728599700 | 112.41 | 0.79 | 0.71 | 111.295 | 112.57 | 111.295 | 479927 |
| 1728513300 | 111.62 | -0.04 | -0.04 | 111.77 | 112.58 | 111.21 | 373128 |
| 1728426900 | 111.66 | -0.5 | -0.45 | 111.68 | 112.205 | 110.99 | 669808 |
| 1728340500 | 112.16 | -1.84 | -1.61 | 114.09 | 114.09 | 111.87 | 567835 |
| 1728081300 | 114 | 2.12 | 1.89 | 113.115 | 114.18 | 112.18 | 767581 |
| 1727994900 | 111.88 | -2.07 | -1.82 | 113.66 | 113.66 | 110.95 | 1320159 |
| 1727908500 | 113.95 | -0.2 | -0.18 | 113.8 | 114.05 | 113 | 699469 |
| 1727822100 | 114.15 | -1.07 | -0.93 | 114.94 | 115.01 | 112.83 | 679472 |
| 1727735520 | 115.22 | 0.16 | 0.14 | 115.24 | 115.9 | 114.12 | 873132 |
| 1727476500 | 115.06 | -0.87 | -0.75 | 116.02 | 116.41 | 114.945 | 936435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
