Neurocrine Biosciences, Inc. (N1BI34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.41 | 8.64604462475 | 39.44 | 42.85 | 37.79 | 375 | 40.38685333 | DR |
| 4 | 6.69 | 18.5011061947 | 36.16 | 42.85 | 36.16 | 697 | 39.07533405 | DR |
| 12 | 10.66 | 33.1158744952 | 32.19 | 42.85 | 30.55 | 389 | 37.74114829 | DR |
| 26 | 6.85 | 19.0277777778 | 36 | 43.88 | 30.55 | 514 | 36.21818052 | DR |
| 52 | 12.89 | 43.0240320427 | 29.96 | 43.88 | 29.43 | 465 | 35.39231334 | DR |
| 156 | 18.47 | 75.7588187039 | 24.38 | 43.88 | 19.58 | 464 | 30.17934151 | DR |
| 260 | 14.65 | 51.9503546099 | 28.2 | 43.88 | 19.58 | 431 | 29.54342863 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 42.85 | 1.29 | 3.10 | 42.85 | 42.85 | 42.85 | 175 |
| 1734470940 | 41.56 | 0.84 | 2.06 | 41.4 | 41.68 | 41.4 | 265 |
| 1734384540 | 40.72 | 2.93 | 7.75 | 40.68 | 40.88 | 40.68 | 908 |
| 1734125400 | 37.79 | 0 | 0.00 | 37.79 | 37.79 | 37.79 | 0 |
| 1734039000 | 37.79 | -0.73 | -1.90 | 37.79 | 37.79 | 37.79 | 4 |
| 1733952540 | 38.52 | -1 | -2.53 | 39.44 | 39.56 | 38.4 | 323 |
| 1733866140 | 39.52 | 0.73 | 1.88 | 39.14 | 39.52 | 39.14 | 261 |
| 1733779800 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1733520600 | 38.79 | 0.03 | 0.08 | 38.68 | 38.79 | 38.68 | 6500 |
| 1733434200 | 38.76 | 0 | 0.00 | 38.76 | 38.76 | 38.76 | 0 |
| 1733347800 | 38.76 | 0.12 | 0.31 | 38.76 | 38.76 | 38.76 | 18 |
| 1733261340 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1733174940 | 38.64 | 0.48 | 1.26 | 38.12 | 38.64 | 38.12 | 5 |
| 1732915740 | 38.16 | 0.65 | 1.73 | 38.31 | 38.31 | 38.16 | 3 |
| 1732829400 | 37.51 | 0.52 | 1.41 | 38.21 | 38.21 | 37.51 | 10 |
| 1732742940 | 36.99 | 0 | 0.00 | 36.99 | 36.99 | 36.99 | 0 |
| 1732656540 | 36.99 | 0 | 0.00 | 36.99 | 36.99 | 36.99 | 0 |
| 1732570140 | 36.99 | 0.83 | 2.30 | 36.99 | 36.99 | 36.99 | 2 |
| 1732310940 | 36.16 | 0.49 | 1.37 | 36.16 | 36.16 | 36.16 | 68 |
| 1732224540 | 35.67 | 0 | 0.00 | 35.67 | 35.67 | 35.67 | 0 |
| 1732051740 | 35.67 | 0 | 0.00 | 35.67 | 35.67 | 35.67 | 0 |
| 1731965340 | 35.67 | -0.69 | -1.90 | 34.44 | 35.67 | 34.44 | 552 |
| 1731619800 | 36.36 | 0 | 0.00 | 36.36 | 36.36 | 36.36 | 0 |
| 1731533400 | 36.36 | -0.56 | -1.52 | 36.48 | 36.68 | 36.32 | 483 |
| 1731446940 | 36.92 | 0.36 | 0.98 | 36.72 | 36.92 | 36.72 | 3 |
| 1731360540 | 36.56 | 0.8 | 2.24 | 36.88 | 36.96 | 36.48 | 695 |
| 1731101400 | 35.76 | 0.39 | 1.10 | 36.03 | 36.34 | 33.95 | 2452 |
| 1731014940 | 35.37 | 0.12 | 0.34 | 35.4 | 35.4 | 35.37 | 6 |
| 1730928600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1730842200 | 35.25 | 0.35 | 1.00 | 35.25 | 35.25 | 35.25 | 1 |
| 1730755800 | 34.9 | -0.02 | -0.06 | 34.9 | 34.9 | 34.9 | 1 |
| 1730496600 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1730410200 | 34.92 | -0.96 | -2.68 | 34.92 | 34.92 | 34.92 | 3 |
| 1730323800 | 35.88 | 2.64 | 7.94 | 34.55 | 37.07 | 34.55 | 118 |
| 1730237340 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 1 |
| 1730151000 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1729891800 | 33.24 | -0.45 | -1.34 | 33 | 33.24 | 33 | 16 |
| 1729805400 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
| 1729719000 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
| 1729632600 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
| 1729546200 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
| 1729287000 | 33.69 | 1.14 | 3.50 | 33.69 | 33.69 | 33.69 | 2 |
| 1729200540 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1729114140 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1729027740 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1728941340 | 32.549999 | 1.44 | 4.63 | 32.909999 | 32.909999 | 32.549999 | 82 |
| 1728682140 | 31.11 | 0 | 0.00 | 31.11 | 31.11 | 31.11 | 0 |
| 1728595740 | 31.11 | 0.33 | 1.07 | 31.11 | 31.11 | 31.11 | 10 |
| 1728509340 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1728422940 | 30.78 | -0.01 | -0.03 | 30.79 | 30.79 | 30.78 | 142 |
| 1728336600 | 30.79 | 0.24 | 0.79 | 31.26 | 31.26 | 30.75 | 136 |
| 1728077400 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1727991000 | 30.55 | -0.44 | -1.42 | 30.55 | 30.55 | 30.55 | 3 |
| 1727904600 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1727818200 | 30.99 | -0.09 | -0.29 | 30.99 | 30.99 | 30.99 | 1 |
| 1727731800 | 31.08 | -0.33 | -1.05 | 31.38 | 31.38 | 31.08 | 99 |
| 1727472600 | 31.41 | -0.78 | -2.42 | 31.41 | 31.41 | 31.41 | 19 |
| 1727386140 | 32.189999 | 0 | 0.00 | 32.189999 | 32.189999 | 32.189999 | 0 |
| 1727299740 | 32.189999 | 0.39 | 1.23 | 32.189999 | 32.189999 | 32.189999 | 19 |
| 1727213400 | 31.8 | -1.1 | -3.34 | 31.8 | 31.8 | 31.8 | 2704 |
| 1727127000 | 32.9 | -0.12 | -0.36 | 32.35 | 33.36 | 32.35 | 18 |
| 1726867800 | 33.02 | 0 | 0.00 | 33.02 | 33.02 | 33.02 | 0 |
| 1726781400 | 33.02 | 0.21 | 0.64 | 33.02 | 33.02 | 33.02 | 2100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
