Neurocrine Biosciences Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 40.600 | 40.600 | 40.130 | 40.130 | 40.130 | 2,101 |
| 2024-07-30 | 40.280 | 40.280 | 40.280 | 40.280 | 40.280 | 62 |
| 2024-07-29 | 40.720 | 41.500 | 40.720 | 41.500 | 41.500 | 71 |
| 2024-07-26 | 41.200 | 41.720 | 41.200 | 41.520 | 41.520 | 38 |
| 2024-07-25 | 41.580 | 41.580 | 41.580 | 41.580 | 41.580 | 15 |
| 2024-07-24 | 40.700 | 40.700 | 40.700 | 40.700 | 40.700 | 1 |
| 2024-07-23 | 40.760 | 40.800 | 40.760 | 40.800 | 40.800 | 530 |
| 2024-07-22 | 40.320 | 40.320 | 40.320 | 40.320 | 40.320 | 3 |
| 2024-07-18 | 41.160 | 41.160 | 41.160 | 41.160 | 41.160 | 10 |
| 2024-07-17 | 39.430 | 40.050 | 39.430 | 40.050 | 40.050 | 18 |
| 2024-07-16 | 39.520 | 40.440 | 39.520 | 40.160 | 40.160 | 25 |
| 2024-07-15 | 40.580 | 40.580 | 40.580 | 40.580 | 40.580 | 1 |
| 2024-07-12 | 40.680 | 40.680 | 40.220 | 40.220 | 40.220 | 145 |
| 2024-07-11 | 39.920 | 39.980 | 39.920 | 39.980 | 39.980 | 13 |
| 2024-07-10 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 20 |
| 2024-07-09 | 38.360 | 38.760 | 38.360 | 38.720 | 38.720 | 291 |
| 2024-07-08 | 38.720 | 39.000 | 38.600 | 39.000 | 39.000 | 173 |
| 2024-07-05 | 38.310 | 38.310 | 38.050 | 38.050 | 38.050 | 573 |
| 2024-07-02 | 39.680 | 39.760 | 39.680 | 39.760 | 39.760 | 17 |
| 2024-07-01 | 39.100 | 39.100 | 39.100 | 39.100 | 39.100 | 15 |
| 2024-06-28 | 38.680 | 38.680 | 38.680 | 38.680 | 38.680 | 15 |
| 2024-06-27 | 37.320 | 37.320 | 37.320 | 37.320 | 37.320 | 10 |
| 2024-06-26 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 30 |
| 2024-06-24 | 36.050 | 36.050 | 35.970 | 36.000 | 36.000 | 1,714 |
| 2024-06-20 | 35.920 | 36.680 | 35.920 | 36.680 | 36.680 | 107 |
| 2024-06-18 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1 |
| 2024-06-17 | 36.720 | 36.720 | 36.720 | 36.720 | 36.720 | 15 |
| 2024-06-14 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 3,000 |
| 2024-06-10 | 35.900 | 36.080 | 35.800 | 36.080 | 36.080 | 346 |
| 2024-06-07 | 35.760 | 35.760 | 35.760 | 35.760 | 35.760 | 2 |
| 2024-06-06 | 34.420 | 34.680 | 34.400 | 34.570 | 34.570 | 691 |
| 2024-06-03 | 36.190 | 36.190 | 36.190 | 36.190 | 36.190 | 15 |
| 2024-05-31 | 35.360 | 35.360 | 35.360 | 35.360 | 35.360 | 28 |
| 2024-05-27 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 2 |
| 2024-05-24 | 36.040 | 36.600 | 36.040 | 36.560 | 36.560 | 1,714 |
| 2024-05-20 | 36.200 | 36.200 | 35.560 | 36.120 | 36.120 | 124 |
| 2024-05-16 | 36.240 | 36.320 | 36.200 | 36.280 | 36.280 | 20 |
| 2024-05-15 | 36.000 | 36.240 | 35.920 | 36.120 | 36.120 | 1,471 |
| 2024-05-13 | 35.580 | 35.580 | 35.580 | 35.580 | 35.580 | 138 |
| 2024-05-07 | 35.960 | 36.400 | 35.960 | 36.400 | 36.400 | 178 |
| 2024-05-02 | 36.640 | 36.640 | 36.640 | 36.640 | 36.640 | 15 |
| 2024-04-30 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 15 |
| 2024-04-29 | 35.020 | 35.070 | 35.020 | 35.070 | 35.070 | 2,101 |
| 2024-04-26 | 35.120 | 35.120 | 34.760 | 34.760 | 34.760 | 11 |
| 2024-04-24 | 36.080 | 36.840 | 35.680 | 35.680 | 35.680 | 234 |
| 2024-04-23 | 36.570 | 36.570 | 36.570 | 36.570 | 36.570 | 15 |
| 2024-04-22 | 34.650 | 34.710 | 34.230 | 34.260 | 34.260 | 1,086 |
| 2024-04-17 | 34.930 | 34.930 | 34.930 | 34.930 | 34.930 | 1 |
| 2024-04-16 | 35.300 | 35.340 | 35.160 | 35.220 | 35.220 | 524 |
| 2024-04-15 | 34.480 | 34.480 | 34.480 | 34.480 | 34.480 | 30 |
| 2024-04-12 | 34.770 | 34.860 | 34.440 | 34.470 | 34.470 | 151 |
| 2024-04-11 | 34.710 | 34.770 | 34.710 | 34.770 | 34.770 | 1,544 |
| 2024-04-10 | 35.040 | 35.190 | 34.980 | 35.100 | 35.100 | 589 |
| 2024-04-08 | 35.070 | 35.070 | 35.070 | 35.070 | 35.070 | 5 |
| 2024-04-05 | 34.980 | 35.160 | 34.980 | 35.100 | 35.100 | 394 |
| 2024-04-04 | 34.590 | 34.590 | 34.470 | 34.470 | 34.470 | 504 |
| 2024-04-03 | 34.740 | 34.920 | 34.680 | 34.740 | 34.740 | 243 |
| 2024-04-02 | 34.440 | 34.600 | 34.370 | 34.520 | 34.520 | 478 |
| 2024-04-01 | 35.000 | 35.700 | 35.000 | 35.580 | 35.580 | 220 |
| 2024-03-28 | 34.380 | 34.500 | 34.260 | 34.380 | 34.380 | 329 |
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.