Neurocrine Biosciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	27.470	27.800	27.470	27.800	27.800	24
2022-09-20	27.470	27.470	27.470	27.470	27.470	13
2022-09-19	28.020	28.020	27.990	27.990	27.990	3
2022-09-16	27.740	27.740	27.540	27.540	27.540	803
2022-09-15	27.090	27.960	27.090	27.960	27.960	1,102
2022-09-14	26.040	26.760	26.040	26.760	26.760	2,002
2022-09-13	26.990	26.990	26.990	26.990	26.990	2
2022-09-12	27.200	27.200	27.200	27.200	27.200	1
2022-09-09	27.400	27.440	27.400	27.440	27.440	2
2022-09-08	27.900	27.930	27.630	27.630	27.630	4,913
2022-09-02	27.060	27.060	27.060	27.060	27.060	1
2022-09-01	27.250	27.470	27.250	27.420	27.420	249
2022-08-30	25.950	26.200	25.950	26.200	26.200	1,804
2022-08-29	26.540	26.540	26.540	26.540	26.540	1,800
2022-08-26	26.550	26.550	26.550	26.550	26.550	7
2022-08-25	26.640	26.640	26.640	26.640	26.640	3
2022-08-24	27.180	27.210	27.180	27.210	27.210	21
2022-08-22	27.630	27.630	27.630	27.630	27.630	4
2022-08-16	27.360	27.360	27.360	27.360	27.360	1
2022-08-15	26.970	26.970	26.970	26.970	26.970	2
2022-08-12	27.050	27.050	26.970	26.970	26.970	2
2022-08-11	26.920	27.360	26.920	27.250	27.250	13
2022-08-10	27.190	27.190	27.190	27.190	27.190	5
2022-08-09	27.570	27.690	27.570	27.690	27.690	4
2022-08-08	26.840	26.840	26.840	26.840	26.840	5
2022-08-05	25.150	26.770	25.150	26.770	26.770	10
2022-08-04	25.150	25.150	25.150	25.150	25.150	3
2022-08-03	24.950	24.950	24.950	24.950	24.950	1,800
2022-07-29	23.920	23.920	23.920	23.920	23.920	1
2022-07-28	23.990	24.450	23.990	24.450	24.450	2,001
2022-07-27	25.020	25.020	25.020	25.020	25.020	1
2022-07-26	25.370	25.370	25.370	25.370	25.370	1
2022-07-25	25.430	25.430	25.430	25.430	25.430	1
2022-07-22	26.460	26.460	26.430	26.430	26.430	4
2022-07-20	26.820	26.820	26.460	26.460	26.460	3,803
2022-07-19	25.950	25.950	25.950	25.950	25.950	1
2022-07-18	25.500	25.500	25.350	25.350	25.350	15
2022-07-14	25.590	25.590	25.590	25.590	25.590	1
2022-07-12	25.980	26.160	25.800	25.800	25.800	7
2022-07-11	26.040	26.040	26.040	26.040	26.040	2
2022-07-08	25.710	25.710	25.230	25.230	25.230	7
2022-07-07	25.650	25.800	25.650	25.800	25.800	3
2022-07-06	26.540	26.660	25.920	25.920	25.920	4
2022-07-05	26.400	26.850	26.370	26.420	26.420	114
2022-07-01	26.050	26.260	26.050	26.220	26.220	102
2022-06-29	25.670	25.670	25.630	25.630	25.630	2
2022-06-28	25.500	25.590	25.500	25.590	25.590	41
2022-06-27	26.050	26.050	26.050	26.050	26.050	4
2022-06-24	25.720	25.720	25.720	25.720	25.720	4
2022-06-23	25.080	25.080	25.080	25.080	25.080	100
2022-06-22	24.460	24.460	24.460	24.460	24.460	1
2022-06-21	24.020	24.070	24.020	24.070	24.070	6
2022-06-17	24.160	24.160	24.160	24.160	24.160	3
2022-06-14	23.240	23.250	23.240	23.250	23.250	42
2022-06-13	23.340	23.380	23.340	23.380	23.380	102
2022-06-10	23.560	23.560	23.560	23.560	23.560	2
2022-06-08	23.790	23.790	23.790	23.790	23.790	2
2022-06-06	22.560	22.560	22.560	22.560	22.560	1
2022-06-03	23.000	23.000	23.000	23.000	23.000	335
2022-06-02	22.480	22.480	22.480	22.480	22.480	1

← NewerPage 13 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.