Neurocrine Biosciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	29.310	29.310	29.310	29.310	29.310	11
2023-12-05	29.000	29.000	29.000	29.000	29.000	5
2023-12-04	28.920	28.920	28.680	28.770	28.770	80
2023-11-30	28.770	28.770	28.770	28.770	28.770	10
2023-11-29	27.750	27.960	27.750	27.960	27.960	15
2023-11-28	27.450	27.570	27.330	27.540	27.540	628
2023-11-24	27.260	28.000	27.260	28.000	28.000	30
2023-11-22	27.270	27.660	27.270	27.660	27.660	35
2023-11-21	26.910	26.910	26.550	26.730	26.730	1,865
2023-11-17	26.790	26.790	26.550	26.640	26.640	724
2023-11-16	26.280	26.340	26.250	26.250	26.250	2,314
2023-11-14	27.570	27.840	27.570	27.840	27.840	15
2023-11-13	26.460	27.000	26.460	26.940	26.940	665
2023-11-10	25.950	26.640	25.860	26.310	26.310	642
2023-11-08	28.700	28.700	28.700	28.700	28.700	10
2023-11-07	28.040	28.500	27.900	28.410	28.410	142
2023-11-06	27.990	27.990	27.640	27.750	27.750	215
2023-11-03	28.150	28.150	27.720	27.720	27.720	200
2023-11-01	27.660	27.930	27.600	27.750	27.750	549
2023-10-31	28.000	28.000	28.000	28.000	28.000	20
2023-10-30	27.200	27.200	27.000	27.060	27.060	184
2023-10-27	26.610	26.790	26.610	26.790	26.790	49
2023-10-26	23.460	27.360	23.460	26.880	26.880	406
2023-10-25	27.270	27.270	27.270	27.270	27.270	1
2023-10-24	27.300	27.300	27.300	27.300	27.300	10
2023-10-23	27.480	27.480	27.480	27.480	27.480	17
2023-10-20	28.080	28.080	27.870	27.870	27.870	587
2023-10-19	27.870	28.170	27.810	28.030	28.030	96
2023-10-17	28.920	29.130	28.740	28.770	28.770	533
2023-10-16	28.740	28.950	28.590	28.920	28.920	2,001
2023-10-11	28.950	28.950	28.950	28.950	28.950	10
2023-10-10	29.070	29.130	28.830	28.920	28.920	1,169
2023-10-09	29.070	29.070	28.980	28.980	28.980	39
2023-10-06	30.660	30.660	30.660	30.660	30.660	2
2023-10-05	29.600	29.960	29.590	29.880	29.880	636
2023-10-04	28.560	28.560	28.560	28.560	28.560	10
2023-10-03	28.140	28.140	28.140	28.140	28.140	10
2023-09-29	28.620	28.710	28.530	28.560	28.560	334
2023-09-28	28.650	29.160	28.650	29.070	29.070	830
2023-09-27	28.410	29.310	28.410	29.280	29.280	65
2023-09-26	28.580	28.830	28.470	28.830	28.830	322
2023-09-25	28.410	28.410	28.410	28.410	28.410	10
2023-09-20	28.980	28.980	28.050	28.110	28.110	1,535
2023-09-19	27.930	27.990	27.630	27.990	27.990	2,026
2023-09-18	27.420	27.450	27.240	27.270	27.270	152
2023-09-13	28.260	28.350	28.170	28.260	28.260	836
2023-09-12	28.530	29.250	28.530	29.250	29.250	90
2023-09-11	26.940	27.150	26.850	27.030	27.030	367
2023-09-08	27.410	27.410	27.410	27.410	27.410	50
2023-09-06	27.390	27.720	27.330	27.690	27.690	2,952
2023-09-05	27.720	27.720	27.540	27.540	27.540	1,137
2023-09-01	27.190	27.190	27.190	27.190	27.190	53
2023-08-31	27.180	27.180	27.180	27.180	27.180	100
2023-08-28	26.100	26.100	26.100	26.100	26.100	96
2023-08-24	26.940	26.940	26.940	26.940	26.940	4
2023-08-21	27.000	27.000	26.940	26.940	26.940	18
2023-08-14	24.320	24.320	24.320	24.320	24.320	1
2023-07-28	24.320	24.320	24.320	24.320	24.320	1
2023-07-27	23.550	23.550	23.550	23.550	23.550	4,200
2023-07-20	23.320	23.320	23.320	23.320	23.320	39

← NewerPage 11 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.