NBIX: Historical Prices for Neurocrine Biosciences, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	2.40	2.41	2.34	2.37	68,700	2.37
8-Feb-10	2.18	2.41	2.18	2.36	136,700	2.36
5-Feb-10	2.19	2.24	2.12	2.18	97,100	2.18
4-Feb-10	2.34	2.42	2.15	2.17	180,600	2.17
3-Feb-10	2.33	2.41	2.32	2.34	220,000	2.34
2-Feb-10	2.44	2.48	2.30	2.35	186,700	2.35
1-Feb-10	2.36	2.48	2.26	2.40	206,600	2.40
29-Jan-10	2.33	2.45	2.26	2.35	314,300	2.35
28-Jan-10	2.42	2.50	2.28	2.31	222,800	2.31
27-Jan-10	2.39	2.47	2.32	2.41	165,500	2.41
26-Jan-10	2.53	2.57	2.41	2.41	126,500	2.41
25-Jan-10	2.47	2.56	2.44	2.55	95,500	2.55
22-Jan-10	2.50	2.60	2.40	2.45	182,300	2.45
21-Jan-10	2.62	2.74	2.45	2.50	244,500	2.50
20-Jan-10	2.70	2.70	2.56	2.61	156,500	2.61
19-Jan-10	2.47	2.78	2.44	2.73	187,500	2.73
15-Jan-10	2.55	2.59	2.44	2.46	153,700	2.46
14-Jan-10	2.53	2.68	2.52	2.53	92,600	2.53
13-Jan-10	2.54	2.57	2.41	2.55	103,700	2.55
12-Jan-10	2.50	2.60	2.50	2.52	131,200	2.52
11-Jan-10	2.56	2.60	2.50	2.53	159,100	2.53
8-Jan-10	2.58	2.59	2.50	2.52	109,700	2.52
7-Jan-10	2.52	2.61	2.49	2.60	157,000	2.60
6-Jan-10	2.59	2.68	2.50	2.53	178,100	2.53
5-Jan-10	2.68	2.70	2.55	2.61	163,400	2.61
4-Jan-10	2.77	2.85	2.60	2.69	131,000	2.69
31-Dec-09	2.85	2.88	2.72	2.72	139,800	2.72
30-Dec-09	2.94	2.94	2.78	2.82	182,600	2.82
29-Dec-09	2.91	3.01	2.86	2.94	254,900	2.94
28-Dec-09	2.82	3.01	2.65	2.90	254,800	2.90
24-Dec-09	2.81	2.89	2.77	2.82	106,500	2.82
23-Dec-09	2.57	2.84	2.55	2.82	346,600	2.82
22-Dec-09	2.30	2.61	2.30	2.56	224,500	2.56
21-Dec-09	2.19	2.39	2.16	2.29	238,300	2.29
18-Dec-09	2.21	2.26	2.17	2.21	364,800	2.21
17-Dec-09	2.26	2.28	2.16	2.19	219,700	2.19
16-Dec-09	2.27	2.29	2.15	2.27	116,100	2.27
15-Dec-09	2.22	2.30	2.11	2.25	155,900	2.25
14-Dec-09	2.12	2.22	2.10	2.22	94,000	2.22
11-Dec-09	2.06	2.16	2.05	2.11	95,100	2.11
10-Dec-09	2.15	2.25	2.05	2.05	249,200	2.05
9-Dec-09	2.20	2.21	2.05	2.14	244,600	2.14
8-Dec-09	2.24	2.24	2.18	2.19	110,000	2.19
7-Dec-09	2.15	2.27	2.12	2.25	113,100	2.25
4-Dec-09	2.24	2.30	2.11	2.16	131,700	2.16
3-Dec-09	2.36	2.40	2.17	2.18	179,800	2.18
2-Dec-09	2.25	2.43	2.25	2.35	183,200	2.35
1-Dec-09	2.05	2.31	1.99	2.26	295,000	2.26
30-Nov-09	2.10	2.12	1.94	2.03	1,179,800	2.03
27-Nov-09	2.15	2.19	2.11	2.11	114,800	2.11
25-Nov-09	2.19	2.22	2.16	2.18	86,300	2.18
24-Nov-09	2.18	2.20	2.13	2.17	134,100	2.17
23-Nov-09	2.17	2.22	2.15	2.17	153,600	2.17
20-Nov-09	2.12	2.19	2.05	2.13	157,100	2.13
19-Nov-09	2.15	2.22	2.12	2.13	206,400	2.13
18-Nov-09	2.24	2.24	2.13	2.17	202,400	2.17
17-Nov-09	2.16	2.22	2.15	2.19	127,000	2.19
16-Nov-09	2.15	2.21	2.11	2.17	161,000	2.17
13-Nov-09	2.00	2.12	2.00	2.12	147,300	2.12
12-Nov-09	2.19	2.20	2.00	2.00	197,000	2.00
11-Nov-09	2.26	2.27	2.17	2.20	151,600	2.20
10-Nov-09	2.22	2.27	2.22	2.23	136,200	2.23
9-Nov-09	2.29	2.29	2.20	2.25	232,600	2.25
6-Nov-09	2.12	2.29	2.12	2.27	258,400	2.27
5-Nov-09	2.13	2.26	2.13	2.15	112,500	2.15
4-Nov-09	2.11	2.18	2.09	2.10	203,600	2.10
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Neurocrine Biosciences Inc. (NBIX)