Neurocrine Biosciences Inc. Common Stockのデータ

Neurocrine Biosciences Inc. Common Stockの基本情報

名前 Neurocrine Biosciences Inc. Common Stock
ティッカー NBIX
国 United States
上場年 1996.0
セクター Health Care

Neurocrine Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 115.4 110.81 113.44 112.41 717400.0 112.41
2021-02-12 116.76 112.84 115.81 114.1 1018600.0 114.1
2021-02-11 119.21 114.66 119.02 115.41 593800.0 115.41
2021-02-10 119.99 115.01 115.98 119.0 753400.0 119.0
2021-02-09 117.75 115.28 117.55 115.61 923600.0 115.61
2021-02-08 118.61 115.88 116.74 117.63 1247400.0 117.63
2021-02-05 118.96 110.18 113.8 116.14 1136300.0 116.14
2021-02-04 115.59 112.81 113.16 114.55 818100.0 114.55
2021-02-03 115.5 112.34 113.1 112.68 406000.0 112.68
2021-02-02 114.49 106.64 109.29 113.44 1063000.0 113.44
2021-02-01 110.25 105.31 110.11 106.02 1243100.0 106.02
2021-01-29 114.07 109.0 111.54 109.75 816900.0 109.75
2021-01-28 113.24 108.36 110.8 111.93 728400.0 111.93
2021-01-27 117.0 110.33 115.24 110.8 733700.0 110.8
2021-01-26 120.01 115.83 119.24 116.13 1158100.0 116.13
2021-01-25 120.27 115.75 115.75 119.4 1138700.0 119.4
2021-01-22 117.71 114.09 115.33 116.91 647900.0 116.91
2021-01-21 115.39 110.22 111.47 115.0 1289800.0 115.0
2021-01-20 111.75 108.01 108.9 111.08 683400.0 111.08
2021-01-19 110.05 107.52 108.37 108.78 609000.0 108.78
2021-01-15 110.52 107.64 108.45 107.69 610700.0 107.69
2021-01-14 110.38 106.0 108.27 109.29 488900.0 109.29
2021-01-13 113.4 105.9 112.8 108.15 1551300.0 108.15
2021-01-12 113.09 109.9 110.44 112.32 832700.0 112.32
2021-01-11 111.85 107.89 111.11 110.3 1261900.0 110.3
2021-01-08 113.22 103.53 104.0 112.07 2644500.0 112.07
2021-01-07 103.56 97.16 97.27 102.82 1391300.0 102.82
2021-01-06 97.79 95.29 96.23 97.45 945000.0 97.45
2021-01-05 97.42 94.3 95.18 97.14 464000.0 97.14
2021-01-04 96.58 92.71 95.32 95.87 602000.0 95.87
2020-12-31 97.03 93.7 95.7 95.85 402900.0 95.85
2020-12-30 96.57 94.24 94.63 95.46 642000.0 95.46
2020-12-29 95.78 93.81 95.6 94.0 369600.0 94.0
2020-12-28 98.31 95.31 98.16 95.53 391500.0 95.53
2020-12-24 99.24 96.46 98.46 97.67 166400.0 97.67
2020-12-23 98.88 96.34 98.76 97.93 638800.0 97.93
2020-12-22 101.26 98.33 99.88 98.67 610200.0 98.67
2020-12-21 101.76 98.56 99.74 100.29 755200.0 100.29
2020-12-18 102.33 100.09 100.91 101.43 1538600.0 101.43
2020-12-17 100.75 97.76 99.0 100.15 703000.0 100.15
2020-12-16 99.28 94.39 95.3 98.69 1436400.0 98.69
2020-12-15 95.48 92.4 93.59 95.32 975200.0 95.32
2020-12-14 94.55 90.78 90.78 93.46 923400.0 93.46
2020-12-11 92.24 89.81 92.24 90.21 797100.0 90.21
2020-12-10 92.48 89.77 91.33 91.24 715900.0 91.24
2020-12-09 92.09 89.66 91.63 91.97 674500.0 91.97
2020-12-08 92.13 90.05 91.0 91.64 658800.0 91.64
2020-12-07 96.46 90.46 95.37 91.07 909600.0 91.07
2020-12-04 99.4 96.52 98.34 96.53 467500.0 96.53
2020-12-03 100.0 96.91 96.91 98.77 865500.0 98.77
2020-12-02 97.41 94.46 95.24 97.17 540600.0 97.17
2020-12-01 95.46 93.73 94.88 94.83 959900.0 94.83
2020-11-30 97.91 93.94 96.16 94.94 1845600.0 94.94
2020-11-27 95.56 93.95 94.79 95.56 364500.0 95.56
2020-11-25 96.94 93.45 95.58 95.12 858300.0 95.12
2020-11-24 97.34 93.38 94.09 95.81 1173400.0 95.81
2020-11-23 95.11 89.3 89.3 93.62 1673600.0 93.62
2020-11-20 90.22 87.56 87.7 89.0 1166500.0 89.0
2020-11-19 88.01 86.02 87.29 87.45 2135900.0 87.45
2020-11-18 92.17 86.67 91.92 86.91 795600.0 86.91
2020-11-17 93.5 90.99 92.7 91.75 760600.0 91.75
2020-11-16 95.39 92.03 92.44 92.96 853000.0 92.96
2020-11-13 94.81 90.29 90.74 91.98 708100.0 91.98
2020-11-12 92.9 88.57 90.3 90.45 891100.0 90.45
2020-11-11 91.8 88.21 89.03 89.29 1463000.0 89.29
2020-11-10 96.0 86.55 90.21 87.58 3619500.0 87.58
2020-11-09 105.0 96.52 98.99 102.81 1242600.0 102.81
2020-11-06 100.18 94.83 99.9 96.34 2171300.0 96.34
2020-11-05 108.8 100.11 108.8 100.32 1070400.0 100.32
2020-11-04 108.93 97.36 97.66 108.33 1441900.0 108.33
2020-11-03 97.7 94.56 96.06 95.87 946500.0 95.87
2020-11-02 98.93 94.58 98.82 95.98 977300.0 95.98
2020-10-30 98.75 96.0 98.26 98.67 511700.0 98.67
2020-10-29 99.5 96.83 98.36 98.92 655500.0 98.92
2020-10-28 99.56 96.85 98.73 98.54 546300.0 98.54
2020-10-27 102.29 99.88 101.21 100.14 558300.0 100.14
2020-10-26 101.18 97.84 98.01 100.94 737300.0 100.94
2020-10-23 99.16 96.39 97.15 99.01 502900.0 99.01
2020-10-22 97.5 95.37 96.48 96.53 714200.0 96.53
2020-10-21 98.57 95.39 98.26 95.82 650700.0 95.82
2020-10-20 101.43 98.03 100.92 99.0 441800.0 99.0
2020-10-19 103.3 100.04 102.84 100.69 579200.0 100.69
2020-10-16 102.94 99.63 99.99 102.51 672000.0 102.51
2020-10-15 100.73 98.91 99.59 99.83 422800.0 99.83
2020-10-14 101.7 100.36 101.11 101.03 550900.0 101.03
2020-10-13 103.07 100.87 101.53 101.34 395400.0 101.34
2020-10-12 105.47 101.01 104.37 101.37 566400.0 101.37
2020-10-09 104.76 102.87 104.66 104.42 668200.0 104.42
2020-10-08 104.89 102.35 102.36 103.68 899400.0 103.68
2020-10-07 102.48 99.54 99.54 101.86 1503100.0 101.86
2020-10-06 99.8 96.66 98.14 97.03 701600.0 97.03
2020-10-05 98.32 95.13 95.46 98.17 1042700.0 98.17
2020-10-02 97.98 94.26 95.26 94.6 975900.0 94.6
2020-10-01 97.7 94.41 96.61 97.46 1842700.0 97.46
2020-09-30 98.94 95.42 97.52 96.16 822300.0 96.16
2020-09-29 98.7 96.66 97.12 97.7 749000.0 97.7
2020-09-28 98.62 96.2 98.62 97.4 579600.0 97.4
2020-09-25 98.98 96.67 98.13 97.7 799700.0 97.7
2020-09-24 100.11 96.73 98.04 98.86 576000.0 98.86
2020-09-23 102.25 99.14 100.0 99.37 589300.0 99.37
2020-09-22 100.06 97.21 99.5 99.93 715600.0 99.93
2020-09-21 100.3 97.98 99.67 99.3 862800.0 99.3
2020-09-18 103.31 98.67 103.21 101.65 1211800.0 101.65
2020-09-17 103.1 99.51 100.08 101.87 755100.0 101.87
2020-09-16 105.79 101.12 104.63 101.22 894500.0 101.22
2020-09-15 108.5 103.15 108.0 104.3 749500.0 104.3
2020-09-14 108.16 101.07 101.5 106.03 1729700.0 106.03
2020-09-11 104.43 97.95 104.14 100.39 1410100.0 100.39
2020-09-10 108.22 102.34 108.22 103.0 1109800.0 103.0
2020-09-09 111.27 107.45 111.27 107.66 711000.0 107.66
2020-09-08 113.43 108.5 108.79 109.77 694500.0 109.77
2020-09-04 111.54 106.23 111.13 110.06 715300.0 110.06
2020-09-03 116.37 110.28 116.0 110.77 904700.0 110.77
2020-09-02 117.27 114.9 117.02 115.94 812300.0 115.94
2020-09-01 118.77 115.59 118.7 115.76 996800.0 115.76
2020-08-31 118.05 115.31 116.66 116.42 1020400.0 116.42
2020-08-28 118.25 113.47 118.25 114.32 939300.0 114.32
2020-08-27 115.61 111.25 111.64 114.17 1305700.0 114.17
2020-08-26 112.56 110.69 111.65 111.79 438800.0 111.79
2020-08-25 113.16 110.66 111.13 112.51 383400.0 112.51
2020-08-24 113.53 110.42 112.71 111.49 324300.0 111.49
2020-08-21 113.95 112.09 113.8 113.11 596400.0 113.11
2020-08-20 114.13 112.34 112.34 113.49 756700.0 113.49
2020-08-19 116.44 112.75 115.58 113.13 462100.0 113.13
2020-08-18 116.62 113.51 116.24 114.94 449000.0 114.94
2020-08-17 118.58 115.3 115.82 116.67 486100.0 116.67
2020-08-14 115.25 113.87 114.06 114.39 332800.0 114.39
2020-08-13 116.04 114.05 114.61 114.74 687700.0 114.74
2020-08-12 115.46 113.01 113.14 114.2 574700.0 114.2
2020-08-11 113.82 109.22 112.32 113.01 930800.0 113.01
2020-08-10 114.92 111.09 114.92 112.56 881100.0 112.56
2020-08-07 118.32 114.29 115.79 115.11 630100.0 115.11
2020-08-06 118.95 115.49 118.45 116.02 661700.0 116.02
2020-08-05 120.87 118.02 120.0 118.93 849100.0 118.93
2020-08-04 126.71 119.2 126.2 120.16 1565000.0 120.16
2020-08-03 124.41 120.57 122.08 123.01 775100.0 123.01
2020-07-31 122.49 118.38 122.08 120.36 641000.0 120.36
2020-07-30 123.94 118.93 119.28 121.72 503300.0 121.72
2020-07-29 122.36 117.72 121.83 120.84 882500.0 120.84
2020-07-28 126.24 121.35 125.45 121.65 609600.0 121.65
2020-07-27 127.18 124.4 126.56 126.0 897600.0 126.0
2020-07-24 127.19 124.25 127.03 125.2 478200.0 125.2
2020-07-23 132.65 127.56 130.59 128.15 466000.0 128.15
2020-07-22 133.07 129.9 131.57 130.42 712400.0 130.42
2020-07-21 134.35 131.41 133.4 131.53 445600.0 131.53
2020-07-20 136.26 132.09 136.26 133.94 561300.0 133.94
2020-07-17 134.77 130.12 134.1 130.52 768300.0 130.52
2020-07-16 134.78 131.28 134.06 133.37 585400.0 133.37
2020-07-15 135.47 132.08 133.75 135.15 878500.0 135.15
2020-07-14 131.27 123.4 126.8 131.12 1023400.0 131.12
2020-07-13 132.0 126.08 131.31 126.08 928900.0 126.08
2020-07-10 131.83 127.35 131.17 129.69 903200.0 129.69
2020-07-09 136.26 128.79 130.72 131.56 1065000.0 131.56
2020-07-08 130.76 128.24 129.45 130.11 502300.0 130.11
2020-07-07 130.08 126.03 127.82 127.96 486000.0 127.96
2020-07-06 129.44 125.31 126.18 127.66 653600.0 127.66
2020-07-02 127.09 124.44 125.84 125.37 441500.0 125.37
2020-07-01 125.98 121.7 122.87 125.84 1077600.0 125.84
2020-06-30 125.98 121.69 125.1 122.0 937500.0 122.0
2020-06-29 130.74 124.84 129.66 125.5 1084700.0 125.5
2020-06-26 130.99 127.53 128.94 130.36 2624000.0 130.36
2020-06-25 129.21 125.17 126.0 128.47 927500.0 128.47
2020-06-24 129.16 123.73 128.79 125.36 515900.0 125.36
2020-06-23 131.0 126.77 127.78 127.67 729800.0 127.67
2020-06-22 129.73 125.15 127.0 127.41 819000.0 127.41
2020-06-19 128.95 121.68 122.0 128.83 2023200.0 128.83
2020-06-18 121.47 118.41 118.41 121.03 531000.0 121.03
2020-06-17 121.69 118.49 121.4 119.27 581100.0 119.27
2020-06-16 119.42 114.75 117.72 118.89 778400.0 118.89
2020-06-15 115.98 113.12 113.88 115.33 532900.0 115.33
2020-06-12 115.77 111.62 113.93 114.82 709300.0 114.82
2020-06-11 116.85 113.11 116.79 113.16 717100.0 113.16
2020-06-10 121.61 117.81 119.5 118.34 656100.0 118.34
2020-06-09 121.79 118.43 119.04 118.82 776800.0 118.82
2020-06-08 118.63 113.24 115.07 118.51 823400.0 118.51
2020-06-05 118.97 113.65 118.97 115.86 1191700.0 115.86
2020-06-04 121.04 117.7 118.75 120.11 598800.0 120.11
2020-06-03 123.11 118.95 122.68 119.03 709300.0 119.03
2020-06-02 124.74 121.66 123.85 123.37 1112600.0 123.37
2020-06-01 126.5 119.53 126.1 123.4 826000.0 123.4
2020-05-29 124.99 119.84 121.22 124.76 1149500.0 124.76
2020-05-28 122.97 119.08 119.34 120.22 360700.0 120.22
2020-05-27 119.59 112.27 118.06 119.11 1261200.0 119.11
2020-05-26 128.29 118.24 127.73 118.89 1200100.0 118.89
2020-05-22 124.89 120.14 121.49 124.8 639900.0 124.8
2020-05-21 124.97 120.92 124.0 121.17 826600.0 121.17
2020-05-20 124.65 120.32 121.8 124.16 933700.0 124.16
2020-05-19 127.28 119.83 123.28 119.93 1317900.0 119.93
2020-05-18 125.22 118.78 119.14 124.41 1752400.0 124.41
2020-05-15 116.93 110.36 111.03 116.5 714400.0 116.5
2020-05-14 113.44 110.03 112.44 111.65 921800.0 111.65
2020-05-13 117.24 111.53 113.55 114.02 956200.0 114.02
2020-05-12 117.6 112.33 114.72 112.48 1316800.0 112.48
2020-05-11 115.18 109.06 109.53 113.57 936800.0 113.57
2020-05-08 111.1 108.23 110.86 109.4 722500.0 109.4
2020-05-07 112.87 104.77 105.0 108.94 1921000.0 108.94
2020-05-06 104.95 102.0 102.81 103.48 567000.0 103.48
2020-05-05 102.43 99.38 100.0 101.78 526400.0 101.78
2020-05-04 99.55 94.46 95.77 99.38 745100.0 99.38
2020-05-01 96.92 93.54 96.92 95.59 705000.0 95.59
2020-04-30 101.76 97.72 100.94 98.14 777000.0 98.14
2020-04-29 101.71 98.2 100.39 100.91 479000.0 100.91
2020-04-28 102.49 97.21 102.49 98.63 485000.0 98.63
2020-04-27 102.7 100.28 101.33 101.67 859800.0 101.67
2020-04-24 98.48 94.23 96.02 98.18 696000.0 98.18
2020-04-23 95.96 93.41 94.5 94.9 1027100.0 94.9
2020-04-22 97.38 93.82 97.15 94.37 766300.0 94.37
2020-04-21 100.66 96.0 100.05 97.0 883100.0 97.0
2020-04-20 102.77 97.53 98.76 101.63 841200.0 101.63
2020-04-17 99.26 95.69 96.49 98.96 722300.0 98.96
2020-04-16 96.51 93.14 95.81 95.22 546200.0 95.22
2020-04-15 95.72 92.67 94.89 95.13 572600.0 95.13
2020-04-14 98.0 95.56 97.57 96.16 669100.0 96.16
2020-04-13 97.07 94.05 96.11 95.95 463500.0 95.95
2020-04-09 98.0 95.44 97.07 96.68 564900.0 96.68
2020-04-08 96.61 93.11 94.96 96.03 517300.0 96.03
2020-04-07 95.91 91.62 92.95 94.31 808800.0 94.31
2020-04-06 91.58 86.5 87.99 91.22 542500.0 91.22
2020-04-03 86.91 84.66 85.54 85.78 805100.0 85.78
2020-04-02 86.49 82.51 84.2 86.31 765000.0 86.31
2020-04-01 86.87 83.66 83.72 85.09 1032100.0 85.09
2020-03-31 92.39 86.02 91.27 86.55 1316000.0 86.55
2020-03-30 92.44 89.35 90.0 91.59 716300.0 91.59
2020-03-27 92.23 87.56 91.46 88.54 769300.0 88.54
2020-03-26 94.08 88.71 90.13 92.52 856300.0 92.52
2020-03-25 90.75 85.98 86.59 90.23 1261100.0 90.23
2020-03-24 86.63 80.86 81.18 86.23 953700.0 86.23
2020-03-23 81.84 75.13 81.84 79.01 728200.0 79.01
2020-03-20 84.9 76.92 79.09 80.64 1123100.0 80.64
2020-03-19 81.24 73.18 74.37 79.0 1233700.0 79.0
2020-03-18 78.44 72.14 74.59 75.11 1268400.0 75.11
2020-03-17 82.18 75.0 78.62 79.61 1325100.0 79.61
2020-03-16 85.34 75.29 78.28 77.05 871600.0 77.05
2020-03-13 86.03 79.42 84.24 85.34 1009000.0 85.34
2020-03-12 85.63 79.15 80.46 80.95 1215400.0 80.95
2020-03-11 91.87 84.93 90.41 85.9 790800.0 85.9
2020-03-10 92.53 87.16 91.06 92.24 674900.0 92.24
2020-03-09 91.52 86.5 86.5 88.45 966100.0 88.45
2020-03-06 96.79 91.96 94.16 93.06 934700.0 93.06
2020-03-05 97.87 93.41 96.24 95.03 558600.0 95.03
2020-03-04 98.37 93.23 95.09 98.3 967000.0 98.3
2020-03-03 96.4 90.54 95.99 92.57 920200.0 92.57
2020-03-02 96.55 93.02 94.16 96.31 775000.0 96.31
2020-02-28 94.87 87.75 89.66 94.7 1102600.0 94.7
2020-02-27 93.93 89.0 92.4 91.95 1349200.0 91.95
2020-02-26 96.25 92.49 95.38 93.95 903800.0 93.95
2020-02-25 98.44 93.5 97.44 94.29 719600.0 94.29
2020-02-24 102.56 95.65 101.97 96.93 1073500.0 96.93
2020-02-21 104.42 100.49 103.1 104.12 630700.0 104.12
2020-02-20 105.0 102.25 104.28 103.15 571900.0 103.15
2020-02-19 105.9 103.12 105.2 104.2 444600.0 104.2
2020-02-18 105.0 102.63 104.06 104.75 425100.0 104.75