Neurocrine Biosciences Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	34.000	34.000	34.000	34.000	34.000	30
2024-03-22	36.720	36.720	36.720	36.720	36.720	10
2024-03-21	35.230	36.750	35.230	35.400	35.400	1,262
2024-03-20	34.870	34.870	34.870	34.870	34.870	1
2024-03-19	35.160	35.160	35.160	35.160	35.160	1
2024-03-18	35.490	35.490	35.490	35.490	35.490	75
2024-03-15	35.130	35.130	35.130	35.130	35.130	5
2024-03-14	35.440	35.440	34.520	34.600	34.600	2,223
2024-03-13	34.740	35.010	34.740	34.950	34.950	90
2024-03-12	34.500	34.680	34.230	34.290	34.290	879
2024-03-11	34.050	34.770	34.050	34.380	34.380	2,287
2024-03-08	34.560	34.620	34.080	34.500	34.500	236
2024-03-07	33.060	33.060	33.060	33.060	33.060	30
2024-03-06	32.610	32.670	32.520	32.610	32.610	61
2024-03-04	33.120	33.120	33.120	33.120	33.120	15
2024-03-01	32.500	32.580	32.480	32.580	32.580	784
2024-02-28	34.200	34.200	33.150	33.430	33.430	150
2024-02-27	33.630	33.630	33.630	33.630	33.630	10
2024-02-23	34.980	35.070	33.200	33.420	33.420	205
2024-02-22	33.850	33.850	32.820	33.060	33.060	348
2024-02-21	32.340	32.460	32.050	32.250	32.250	537
2024-02-20	32.700	32.700	32.610	32.640	32.640	186
2024-02-16	33.630	33.690	33.330	33.330	33.330	270
2024-02-15	33.080	33.480	33.000	33.480	33.480	149
2024-02-09	32.970	32.970	32.970	32.970	32.970	20
2024-02-08	33.270	33.270	33.270	33.270	33.270	1
2024-02-07	34.430	34.650	34.430	34.650	34.650	2,480
2024-01-30	35.560	35.560	35.560	35.560	35.560	1
2024-01-29	34.680	35.340	34.680	35.340	35.340	19
2024-01-26	34.980	34.980	34.740	34.800	34.800	105
2024-01-25	34.470	34.560	34.200	34.530	34.530	1,295
2024-01-24	34.770	34.800	34.530	34.530	34.530	58
2024-01-23	35.000	35.000	34.740	34.740	34.740	29
2024-01-22	34.550	35.010	34.550	34.890	34.890	181
2024-01-19	33.810	33.810	33.660	33.660	33.660	204
2024-01-18	34.000	34.050	33.750	33.810	33.810	710
2024-01-17	33.240	33.240	33.240	33.240	33.240	1
2024-01-16	32.250	32.700	32.190	32.700	32.700	104
2024-01-12	31.890	31.890	31.890	31.890	31.890	1
2024-01-11	32.020	32.190	31.680	31.940	31.940	761
2024-01-10	32.820	32.820	32.250	32.250	32.250	24
2024-01-09	32.820	32.820	32.820	32.820	32.820	1
2024-01-08	32.580	32.670	32.580	32.670	32.670	147
2024-01-05	32.340	32.370	32.190	32.280	32.280	203
2024-01-04	33.000	33.000	33.000	33.000	33.000	37
2024-01-03	32.580	32.940	32.430	32.670	32.670	155
2024-01-02	32.580	32.580	32.070	32.130	32.130	492
2023-12-28	32.300	32.300	32.300	32.300	32.300	20
2023-12-27	31.890	32.130	31.890	32.130	32.130	20
2023-12-22	31.590	31.730	31.230	31.230	31.230	215
2023-12-20	29.580	29.580	29.580	29.580	29.580	53
2023-12-19	29.670	29.690	29.550	29.580	29.580	917
2023-12-18	29.960	29.960	29.430	29.470	29.470	1,729
2023-12-15	29.400	29.670	29.400	29.670	29.670	5,105
2023-12-14	30.150	30.180	29.880	30.000	30.000	815
2023-12-13	30.500	30.500	30.500	30.500	30.500	10
2023-12-12	27.930	30.420	27.930	30.330	30.330	1,142
2023-12-11	29.000	29.000	29.000	29.000	29.000	400
2023-12-08	29.190	29.190	28.950	28.980	28.980	143
2023-12-07	29.500	29.500	29.500	29.500	29.500	10

← NewerPage 10 of 15 · 869 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.