Italia markets closed

Neurocrine Biosciences, Inc. (NBIX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
136,07-1,69 (-1,23%)
In data: 01:59PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024137,47138,61135,76136,07136,07291.517
25 apr 2024139,37139,37136,06137,76137,76735.800
24 apr 2024140,89144,70138,01138,97138,97928.000
23 apr 2024141,00145,00139,22140,09140,091.607.700
22 apr 2024132,48134,18131,79133,66133,66575.100
19 apr 2024132,65133,65130,13132,00132,00556.300
18 apr 2024133,23134,20131,00132,54132,54586.500
17 apr 2024133,11134,44131,36133,23133,23571.100
16 apr 2024131,78135,18131,49132,99132,991.033.100
15 apr 2024134,97137,00131,52131,74131,74767.200
12 apr 2024136,22137,78134,63134,66134,66577.000
11 apr 2024138,03138,67135,28135,93135,93809.100
10 apr 2024138,45140,54137,09138,09138,09639.100
09 apr 2024140,07141,45138,00138,94138,94599.000
08 apr 2024138,03139,68137,72139,44139,44615.600
05 apr 2024137,43139,75136,03138,92138,92458.600
04 apr 2024138,17140,43136,74137,61137,611.015.200
03 apr 2024137,72140,19137,36137,59137,59614.100
02 apr 2024140,61140,61136,12137,74137,74913.900
01 apr 2024137,30141,75136,85141,38141,38995.800
28 mar 2024137,83138,72135,97137,92137,921.245.700
27 mar 2024141,38141,73133,43137,83137,831.174.100
26 mar 2024141,43142,31139,94141,16141,16594.700
25 mar 2024141,50142,08138,85140,25140,25535.100
22 mar 2024145,31145,42137,35141,43141,43938.500
21 mar 2024140,05148,37139,31143,74143,742.512.100
20 mar 2024140,75141,65137,14140,65140,65653.000
19 mar 2024140,84141,06138,32140,87140,87754.500
18 mar 2024139,25141,82138,57139,44139,44664.600
15 mar 2024138,67142,15138,67139,10139,101.739.200
14 mar 2024141,80142,50137,83139,16139,161.182.200
13 mar 2024138,73141,91138,32141,80141,801.073.400
12 mar 2024138,64139,98137,66137,74137,74651.000
11 mar 2024139,22140,25137,31138,61138,61616.800
08 mar 2024136,27140,33136,27139,22139,22998.800
07 mar 2024132,93135,60132,62135,33135,33737.400
06 mar 2024133,77134,67131,65132,25132,25623.800
05 mar 2024133,39135,15132,12133,67133,67927.600
04 mar 2024131,55134,28130,98133,12133,12962.800
01 mar 2024131,65132,64129,15131,30131,301.322.100
29 feb 2024135,51136,10130,04130,40130,401.717.400
28 feb 2024136,00136,03133,82134,66134,66842.200
27 feb 2024135,12136,56134,52136,03136,03818.600
26 feb 2024134,25136,20133,17135,58135,58777.300
23 feb 2024133,87134,65132,73134,18134,18542.100
22 feb 2024130,91134,00130,55133,37133,37646.700
21 feb 2024132,84133,60129,93130,65130,65812.300
20 feb 2024133,14134,20131,59132,65132,65811.600
16 feb 2024134,15134,82132,23132,31132,31725.800
15 feb 2024131,46134,16131,40134,00134,00638.000
14 feb 2024134,33135,99131,56131,77131,77780.700
13 feb 2024129,98134,93129,51133,84133,841.768.600
12 feb 2024132,25133,17130,16130,43130,431.012.400
09 feb 2024134,67135,42131,72132,30132,30693.300
08 feb 2024136,78136,78132,50134,42134,421.011.000
07 feb 2024135,00143,16128,00136,29136,291.639.000
06 feb 2024141,96143,16140,87142,96142,961.034.100
05 feb 2024141,18141,97139,72141,66141,66672.700
02 feb 2024142,73142,91141,06141,74141,74395.800
01 feb 2024139,77142,69138,43142,45142,45858.400
31 gen 2024141,94142,22139,43139,77139,771.148.500
30 gen 2024142,50143,00141,68142,06142,06474.600
29 gen 2024142,30143,35141,89142,22142,22597.800
26 gen 2024141,73142,75140,81142,15142,15716.600
25 gen 2024141,02141,27139,17141,01141,01585.000
24 gen 2024141,18141,65139,84140,11140,11637.600
23 gen 2024140,11140,71139,10140,41140,41803.000
22 gen 2024138,50140,30137,22139,80139,80834.300
19 gen 2024137,12137,94136,05137,37137,37636.800
18 gen 2024137,40139,56136,00136,75136,75993.400
17 gen 2024132,71137,19131,85137,12137,121.100.400
16 gen 2024130,95132,72130,16132,62132,62705.700
12 gen 2024130,74132,55130,00132,03132,03573.200
11 gen 2024131,15131,71129,50130,58130,58604.500
10 gen 2024134,52134,74131,65132,39132,39623.400
09 gen 2024133,96134,93132,26133,71133,71467.200
08 gen 2024131,23134,05129,81133,94133,94762.000
05 gen 2024132,80133,54131,01132,48132,48824.100
04 gen 2024132,92134,28132,92133,58133,58782.300
03 gen 2024131,91133,67130,85132,73132,73623.000
02 gen 2024130,20133,33130,15131,73131,73767.800
29 dic 2023132,13133,28131,01131,76131,76671.200
28 dic 2023132,64133,64132,10132,15132,15510.100
27 dic 2023131,15132,98130,89132,76132,76576.400
26 dic 2023128,84131,47128,00131,19131,19667.300
22 dic 2023122,89130,84122,89128,45128,452.155.200
21 dic 2023121,04121,25119,94121,16121,16490.000
20 dic 2023120,89121,26119,67120,31120,31729.600
19 dic 2023120,67121,97119,95121,50121,50696.100
18 dic 2023120,89121,05119,68119,92119,92852.000
15 dic 2023121,28122,62119,30120,22120,221.531.400
14 dic 2023123,57123,57121,11121,35121,351.052.200
13 dic 2023121,64124,00121,53123,55123,55778.200
12 dic 2023119,01122,99118,39121,65121,65813.900
11 dic 2023117,21118,87116,67118,51118,51416.500
08 dic 2023119,73120,32117,23117,28117,28528.400
07 dic 2023119,47121,33118,62120,00120,00876.300
06 dic 2023119,00120,20117,10119,47119,47893.600
05 dic 2023116,32118,67115,38118,54118,54682.900
04 dic 2023116,92118,03115,62116,53116,53699.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...