Neurocrine Biosciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 38.680 | 38.790 | 38.680 | 38.790 | 38.790 | 6,500 |
| 2024-12-04 | 38.760 | 38.760 | 38.760 | 38.760 | 38.760 | 18 |
| 2024-12-02 | 38.120 | 38.640 | 38.120 | 38.640 | 38.640 | 5 |
| 2024-11-29 | 38.310 | 38.310 | 38.160 | 38.160 | 38.160 | 3 |
| 2024-11-28 | 38.210 | 38.210 | 37.510 | 37.510 | 37.510 | 10 |
| 2024-11-25 | 36.990 | 36.990 | 36.990 | 36.990 | 36.990 | 2 |
| 2024-11-22 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | 68 |
| 2024-11-18 | 34.440 | 35.670 | 34.440 | 35.670 | 35.670 | 552 |
| 2024-11-13 | 36.480 | 36.680 | 36.320 | 36.360 | 36.360 | 483 |
| 2024-11-12 | 36.720 | 36.920 | 36.720 | 36.920 | 36.920 | 3 |
| 2024-11-11 | 36.880 | 36.960 | 36.480 | 36.560 | 36.560 | 695 |
| 2024-11-08 | 36.030 | 36.340 | 33.950 | 35.760 | 35.760 | 2,452 |
| 2024-11-07 | 35.400 | 35.400 | 35.370 | 35.370 | 35.370 | 6 |
| 2024-11-05 | 35.250 | 35.250 | 35.250 | 35.250 | 35.250 | 1 |
| 2024-11-04 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 1 |
| 2024-10-31 | 34.920 | 34.920 | 34.920 | 34.920 | 34.920 | 3 |
| 2024-10-30 | 34.550 | 37.070 | 34.550 | 36.240 | 36.240 | 118 |
| 2024-10-29 | 33.240 | 33.240 | 33.240 | 33.240 | 33.240 | 1 |
| 2024-10-25 | 33.000 | 33.240 | 33.000 | 33.240 | 33.240 | 16 |
| 2024-10-18 | 33.690 | 33.690 | 33.690 | 33.690 | 33.690 | 2 |
| 2024-10-14 | 32.910 | 32.910 | 32.550 | 32.550 | 32.550 | 82 |
| 2024-10-10 | 31.110 | 31.110 | 31.110 | 31.110 | 31.110 | 10 |
| 2024-10-08 | 30.790 | 30.790 | 30.780 | 30.780 | 30.780 | 142 |
| 2024-10-07 | 31.260 | 31.260 | 30.750 | 30.790 | 30.790 | 136 |
| 2024-10-03 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 3 |
| 2024-10-01 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 1 |
| 2024-09-30 | 31.380 | 31.380 | 31.080 | 31.080 | 31.080 | 99 |
| 2024-09-27 | 31.410 | 31.410 | 31.410 | 31.410 | 31.410 | 19 |
| 2024-09-25 | 32.190 | 32.190 | 32.190 | 32.190 | 32.190 | 19 |
| 2024-09-24 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 2,704 |
| 2024-09-23 | 32.350 | 33.360 | 32.350 | 32.900 | 32.900 | 18 |
| 2024-09-19 | 33.020 | 33.020 | 33.020 | 33.020 | 33.020 | 2,100 |
| 2024-09-18 | 33.170 | 33.170 | 32.810 | 32.810 | 32.810 | 2,102 |
| 2024-09-17 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 230 |
| 2024-09-13 | 34.020 | 34.020 | 33.820 | 33.820 | 33.820 | 2,160 |
| 2024-09-12 | 34.440 | 34.470 | 34.230 | 34.230 | 34.230 | 2,271 |
| 2024-09-11 | 34.020 | 34.530 | 34.020 | 34.440 | 34.440 | 233 |
| 2024-09-10 | 33.800 | 33.800 | 33.800 | 33.800 | 33.800 | 30 |
| 2024-09-09 | 34.380 | 34.380 | 34.380 | 34.380 | 34.380 | 10 |
| 2024-09-06 | 33.870 | 33.870 | 33.720 | 33.780 | 33.780 | 255 |
| 2024-09-05 | 33.900 | 33.900 | 33.770 | 33.770 | 33.770 | 102 |
| 2024-09-04 | 34.830 | 34.830 | 34.830 | 34.830 | 34.830 | 350 |
| 2024-09-03 | 35.520 | 35.520 | 35.200 | 35.200 | 35.200 | 4 |
| 2024-08-30 | 36.690 | 36.690 | 35.710 | 35.710 | 35.710 | 99 |
| 2024-08-29 | 36.270 | 36.300 | 36.060 | 36.090 | 36.090 | 408 |
| 2024-08-28 | 34.000 | 34.640 | 33.890 | 34.640 | 34.640 | 10,962 |
| 2024-08-23 | 41.940 | 41.940 | 41.940 | 41.940 | 41.940 | 2,100 |
| 2024-08-21 | 40.960 | 41.520 | 40.960 | 41.280 | 41.280 | 18 |
| 2024-08-19 | 39.360 | 39.360 | 39.360 | 39.360 | 39.360 | 5 |
| 2024-08-16 | 40.000 | 40.000 | 39.720 | 39.750 | 39.750 | 502 |
| 2024-08-15 | 39.920 | 41.760 | 39.920 | 41.760 | 41.760 | 14 |
| 2024-08-13 | 40.800 | 41.200 | 40.800 | 41.200 | 41.200 | 41 |
| 2024-08-12 | 40.350 | 40.350 | 40.350 | 40.350 | 40.350 | 6 |
| 2024-08-09 | 40.560 | 40.560 | 40.560 | 40.560 | 40.560 | 7 |
| 2024-08-08 | 41.080 | 41.080 | 41.080 | 41.080 | 41.080 | 20 |
| 2024-08-07 | 40.800 | 40.800 | 40.650 | 40.650 | 40.650 | 2 |
| 2024-08-06 | 42.120 | 42.120 | 41.850 | 41.850 | 41.850 | 2 |
| 2024-08-05 | 42.640 | 42.640 | 42.640 | 42.640 | 42.640 | 1 |
| 2024-08-02 | 43.600 | 43.600 | 43.600 | 43.600 | 43.600 | 1 |
| 2024-08-01 | 42.300 | 43.880 | 42.300 | 43.880 | 43.880 | 810 |
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.