Neurocrine Biosciences Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	22.990	22.990	22.380	22.380	22.380	3
2022-05-31	21.990	21.990	21.990	21.990	21.990	15
2022-05-27	22.000	22.020	22.000	22.020	22.020	53
2022-05-26	21.440	21.440	21.440	21.440	21.440	1
2022-05-25	21.250	21.250	21.250	21.250	21.250	2
2022-05-24	20.650	20.650	20.540	20.540	20.540	4
2022-05-20	20.770	20.770	20.770	20.770	20.770	1
2022-05-19	20.830	20.830	20.830	20.830	20.830	1
2022-05-18	21.340	21.340	21.340	21.340	21.340	4
2022-05-17	21.100	21.300	21.100	21.300	21.300	7
2022-05-16	21.370	21.480	21.370	21.480	21.480	2
2022-05-13	21.370	21.370	21.370	21.370	21.370	1
2022-05-12	21.120	21.120	21.120	21.120	21.120	1
2022-05-11	21.120	21.120	21.120	21.120	21.120	4
2022-05-10	20.980	21.200	20.980	21.200	21.200	120
2022-05-09	20.000	20.050	19.580	19.580	19.580	82
2022-05-06	20.500	20.500	20.050	20.050	20.050	10
2022-05-05	22.120	22.120	22.120	22.120	22.120	1
2022-05-03	21.980	21.980	21.980	21.980	21.980	1
2022-05-02	22.500	22.920	22.500	22.920	22.920	121
2022-04-29	22.440	22.440	22.440	22.440	22.440	5
2022-04-28	22.630	22.630	22.630	22.630	22.630	2
2022-04-25	22.700	22.700	22.700	22.700	22.700	5
2022-04-22	22.500	22.500	22.500	22.500	22.500	4
2022-04-20	22.830	22.830	22.830	22.830	22.830	4
2022-04-19	22.840	22.840	22.840	22.840	22.840	1
2022-04-18	22.540	22.540	22.540	22.540	22.540	20
2022-04-14	23.330	23.330	23.330	23.330	23.330	2
2022-04-13	23.180	23.180	23.180	23.180	23.180	1
2022-04-12	23.010	23.010	22.730	22.730	22.730	2
2022-04-11	23.200	23.200	23.010	23.010	23.010	2
2022-04-08	23.650	23.650	23.650	23.650	23.650	3
2022-04-07	23.320	23.320	23.320	23.320	23.320	4
2022-04-06	23.400	23.400	23.400	23.400	23.400	1
2022-04-05	23.000	23.000	22.680	22.680	22.680	3
2022-04-04	22.550	22.550	22.550	22.550	22.550	2
2022-03-31	22.050	22.490	22.050	22.430	22.430	22
2022-03-30	22.360	22.360	22.140	22.140	22.140	116
2022-03-29	21.970	22.140	21.970	22.140	22.140	430
2022-03-22	23.200	23.200	23.200	23.200	23.200	1
2022-03-21	23.200	23.200	23.200	23.200	23.200	200
2022-03-17	23.730	23.730	23.550	23.550	23.550	21
2022-03-16	22.800	23.600	22.800	23.480	23.480	28
2022-03-11	22.800	22.800	22.800	22.800	22.800	4
2022-03-10	22.800	22.800	22.800	22.800	22.800	10
2022-03-08	22.400	22.440	22.400	22.440	22.440	81
2022-03-03	21.950	22.400	21.950	22.400	22.400	207
2022-02-24	21.780	21.950	21.690	21.950	21.950	431
2022-02-22	23.000	23.000	22.060	22.060	22.060	3
2022-02-15	22.790	22.790	22.540	22.540	22.540	6
2022-02-14	22.380	22.620	22.380	22.520	22.520	60
2022-02-11	21.900	22.480	21.900	22.380	22.380	24
2022-02-10	20.820	20.820	20.820	20.820	20.820	30
2022-02-09	21.720	21.720	21.620	21.620	21.620	13
2022-02-08	20.910	20.910	20.900	20.900	20.900	225
2022-02-03	20.420	20.900	20.420	20.900	20.900	376
2022-01-31	20.650	20.660	20.650	20.660	20.660	8
2022-01-27	20.180	20.180	20.180	20.180	20.180	75
2022-01-26	21.040	21.040	20.780	20.780	20.780	16
2022-01-24	20.270	20.270	20.270	20.270	20.270	1

← NewerPage 14 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.