NasdaqGS - Nasdaq Real Time Price USD
Neurocrine Biosciences, Inc. (NBIX)
As of 1:26 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 30, 2024 | 126.00 | 131.26 | 124.15 | 126.06 | 126.06 | 1,480,932 |
Oct 29, 2024 | 115.79 | 116.86 | 115.08 | 116.19 | 116.19 | 1,136,600 |
Oct 28, 2024 | 115.81 | 117.95 | 115.81 | 116.20 | 116.20 | 676,200 |
Oct 25, 2024 | 115.69 | 117.41 | 113.88 | 116.08 | 116.08 | 1,009,700 |
Oct 24, 2024 | 115.55 | 117.57 | 114.45 | 115.52 | 115.52 | 797,400 |
Oct 23, 2024 | 116.37 | 116.69 | 114.55 | 115.08 | 115.08 | 582,000 |
Oct 22, 2024 | 115.68 | 117.20 | 115.68 | 116.78 | 116.78 | 576,900 |
Oct 21, 2024 | 117.34 | 117.89 | 116.14 | 116.57 | 116.57 | 550,800 |
Oct 18, 2024 | 118.06 | 119.11 | 117.41 | 118.01 | 118.01 | 1,006,000 |
Oct 17, 2024 | 118.73 | 119.07 | 118.03 | 118.46 | 118.46 | 728,000 |
Oct 16, 2024 | 116.64 | 120.11 | 116.59 | 118.35 | 118.35 | 864,300 |
Oct 15, 2024 | 116.57 | 117.97 | 116.21 | 117.34 | 117.34 | 955,900 |
Oct 14, 2024 | 115.13 | 116.69 | 115.03 | 116.44 | 116.44 | 623,900 |
Oct 11, 2024 | 112.41 | 116.29 | 112.16 | 115.49 | 115.49 | 781,000 |
Oct 10, 2024 | 111.69 | 112.57 | 111.14 | 112.41 | 112.41 | 487,900 |
Oct 9, 2024 | 111.77 | 112.58 | 111.21 | 111.62 | 111.62 | 373,100 |
Oct 8, 2024 | 111.68 | 112.21 | 110.99 | 111.66 | 111.66 | 684,600 |
Oct 7, 2024 | 114.09 | 114.09 | 111.87 | 112.16 | 112.16 | 573,400 |
Oct 4, 2024 | 113.22 | 114.18 | 112.18 | 114.00 | 114.00 | 784,300 |
Oct 3, 2024 | 113.66 | 114.05 | 110.95 | 111.88 | 111.88 | 1,323,900 |
Oct 2, 2024 | 115.31 | 115.31 | 113.00 | 113.95 | 113.95 | 730,300 |
Oct 1, 2024 | 114.94 | 114.96 | 112.83 | 114.15 | 114.15 | 718,300 |
Sep 30, 2024 | 115.24 | 115.90 | 114.12 | 115.22 | 115.22 | 882,500 |
Sep 27, 2024 | 116.02 | 116.41 | 114.95 | 115.06 | 115.06 | 936,400 |
Sep 26, 2024 | 114.93 | 117.11 | 114.57 | 115.93 | 115.93 | 643,400 |
Sep 25, 2024 | 117.09 | 117.09 | 114.08 | 114.55 | 114.55 | 1,123,400 |
Sep 24, 2024 | 117.89 | 117.89 | 115.93 | 116.49 | 116.49 | 882,000 |
Sep 23, 2024 | 118.39 | 119.74 | 117.00 | 117.75 | 117.75 | 948,100 |
Sep 20, 2024 | 120.28 | 120.28 | 117.00 | 118.35 | 118.35 | 1,282,600 |
Sep 19, 2024 | 121.30 | 122.81 | 119.66 | 120.46 | 120.46 | 788,200 |
Sep 18, 2024 | 123.00 | 123.49 | 119.37 | 119.85 | 119.85 | 1,049,100 |
Sep 17, 2024 | 122.50 | 123.52 | 121.00 | 122.31 | 122.31 | 757,300 |
Sep 16, 2024 | 122.91 | 123.57 | 121.94 | 122.25 | 122.25 | 721,300 |
Sep 13, 2024 | 120.19 | 123.39 | 119.82 | 122.25 | 122.25 | 917,800 |
Sep 12, 2024 | 121.04 | 122.09 | 119.49 | 121.28 | 121.28 | 530,600 |
Sep 11, 2024 | 119.67 | 122.25 | 119.06 | 121.47 | 121.47 | 1,056,400 |
Sep 10, 2024 | 120.18 | 120.77 | 118.04 | 119.10 | 119.10 | 1,083,100 |
Sep 9, 2024 | 120.14 | 122.30 | 119.75 | 120.64 | 120.64 | 1,022,800 |
Sep 6, 2024 | 122.20 | 122.75 | 119.85 | 120.17 | 120.17 | 869,000 |
Sep 5, 2024 | 122.49 | 123.64 | 119.92 | 121.21 | 121.21 | 2,192,600 |
Sep 4, 2024 | 124.59 | 125.02 | 120.95 | 122.54 | 122.54 | 1,155,100 |
Sep 3, 2024 | 127.19 | 128.81 | 123.78 | 125.10 | 125.10 | 1,370,500 |
Aug 30, 2024 | 128.01 | 129.68 | 123.84 | 127.06 | 127.06 | 1,236,900 |
Aug 29, 2024 | 125.19 | 129.50 | 125.01 | 128.43 | 128.43 | 1,759,300 |
Aug 28, 2024 | 125.90 | 128.00 | 119.76 | 123.76 | 123.76 | 4,827,600 |
Aug 27, 2024 | 152.50 | 152.68 | 150.20 | 152.55 | 152.55 | 381,500 |
Aug 26, 2024 | 153.13 | 154.00 | 151.70 | 152.27 | 152.27 | 490,800 |
Aug 23, 2024 | 153.00 | 154.87 | 151.71 | 152.81 | 152.81 | 527,800 |
Aug 22, 2024 | 151.61 | 153.42 | 151.17 | 152.57 | 152.57 | 645,400 |
Aug 21, 2024 | 150.00 | 151.98 | 149.04 | 150.89 | 150.89 | 682,700 |
Aug 20, 2024 | 147.30 | 149.92 | 145.54 | 149.59 | 149.59 | 658,200 |
Aug 19, 2024 | 145.01 | 148.83 | 144.61 | 148.24 | 148.24 | 881,700 |
Aug 16, 2024 | 146.91 | 147.52 | 144.62 | 145.01 | 145.01 | 711,500 |
Aug 15, 2024 | 147.26 | 148.65 | 145.75 | 147.77 | 147.77 | 720,200 |
Aug 14, 2024 | 150.43 | 150.48 | 146.42 | 146.69 | 146.69 | 620,000 |
Aug 13, 2024 | 146.98 | 151.41 | 146.68 | 150.70 | 150.70 | 645,600 |
Aug 12, 2024 | 147.04 | 148.89 | 146.02 | 147.29 | 147.29 | 559,900 |
Aug 9, 2024 | 145.22 | 148.60 | 145.22 | 147.32 | 147.32 | 684,300 |
Aug 8, 2024 | 144.85 | 147.92 | 143.65 | 146.73 | 146.73 | 862,600 |
Aug 7, 2024 | 147.26 | 147.67 | 143.92 | 144.13 | 144.13 | 651,800 |
Aug 6, 2024 | 147.70 | 149.06 | 145.46 | 145.63 | 145.63 | 808,900 |
Aug 5, 2024 | 149.31 | 151.57 | 146.81 | 147.70 | 147.70 | 909,600 |
Aug 2, 2024 | 152.12 | 157.40 | 151.32 | 153.14 | 153.14 | 799,300 |
Aug 1, 2024 | 150.23 | 157.98 | 148.52 | 153.15 | 153.15 | 2,028,200 |
Jul 31, 2024 | 142.45 | 144.27 | 138.12 | 141.57 | 141.57 | 1,469,000 |
Jul 30, 2024 | 145.20 | 145.42 | 139.96 | 141.18 | 141.18 | 1,421,100 |
Jul 29, 2024 | 146.70 | 147.60 | 144.25 | 145.25 | 145.25 | 826,000 |
Jul 26, 2024 | 145.89 | 148.02 | 144.35 | 146.80 | 146.80 | 744,800 |
Jul 25, 2024 | 146.60 | 148.57 | 145.38 | 146.10 | 146.10 | 621,500 |
Jul 24, 2024 | 144.87 | 146.84 | 143.97 | 145.88 | 145.88 | 623,600 |
Jul 23, 2024 | 145.28 | 146.45 | 144.27 | 145.44 | 145.44 | 432,500 |
Jul 22, 2024 | 146.23 | 148.88 | 144.71 | 145.28 | 145.28 | 554,600 |
Jul 19, 2024 | 144.47 | 146.30 | 143.09 | 145.69 | 145.69 | 600,000 |
Jul 18, 2024 | 144.98 | 148.24 | 144.09 | 144.14 | 144.14 | 581,500 |
Jul 17, 2024 | 146.30 | 148.18 | 143.41 | 144.65 | 144.65 | 655,500 |
Jul 16, 2024 | 148.50 | 150.39 | 147.26 | 147.45 | 147.45 | 716,400 |
Jul 15, 2024 | 148.01 | 149.48 | 145.87 | 147.46 | 147.46 | 417,900 |
Jul 12, 2024 | 147.93 | 149.01 | 146.99 | 147.43 | 147.43 | 700,600 |
Jul 11, 2024 | 147.12 | 148.75 | 145.95 | 146.50 | 146.50 | 808,000 |
Jul 10, 2024 | 143.83 | 147.58 | 143.08 | 147.12 | 147.12 | 800,100 |
Jul 9, 2024 | 142.12 | 143.48 | 138.96 | 143.30 | 143.30 | 608,200 |
Jul 8, 2024 | 139.62 | 142.37 | 139.45 | 142.24 | 142.24 | 581,200 |
Jul 5, 2024 | 138.25 | 139.72 | 135.85 | 139.08 | 139.08 | 445,200 |
Jul 3, 2024 | 138.12 | 139.03 | 137.36 | 138.23 | 138.23 | 411,000 |
Jul 2, 2024 | 138.80 | 139.08 | 136.92 | 137.49 | 137.49 | 728,600 |
Jul 1, 2024 | 138.11 | 141.67 | 137.63 | 140.11 | 140.11 | 801,900 |
Jun 28, 2024 | 135.02 | 139.34 | 134.96 | 137.67 | 137.67 | 1,531,900 |
Jun 27, 2024 | 136.17 | 136.55 | 134.03 | 134.31 | 134.31 | 889,300 |
Jun 26, 2024 | 134.84 | 136.56 | 132.62 | 135.83 | 135.83 | 616,800 |
Jun 25, 2024 | 133.62 | 136.00 | 133.62 | 135.08 | 135.08 | 915,300 |
Jun 24, 2024 | 134.88 | 135.52 | 133.41 | 133.62 | 133.62 | 770,700 |
Jun 21, 2024 | 135.02 | 135.64 | 133.36 | 134.57 | 134.57 | 2,204,900 |
Jun 20, 2024 | 130.21 | 135.19 | 129.33 | 134.07 | 134.07 | 988,700 |
Jun 18, 2024 | 135.82 | 136.50 | 130.63 | 130.86 | 130.86 | 1,013,000 |
Jun 17, 2024 | 135.22 | 136.87 | 134.45 | 135.29 | 135.29 | 546,900 |
Jun 14, 2024 | 135.54 | 136.05 | 134.06 | 135.45 | 135.45 | 432,800 |
Jun 13, 2024 | 134.18 | 137.64 | 134.18 | 136.26 | 136.26 | 583,900 |
Jun 12, 2024 | 135.19 | 137.10 | 133.33 | 134.62 | 134.62 | 653,100 |
Jun 11, 2024 | 134.28 | 134.28 | 131.64 | 133.15 | 133.15 | 550,800 |
Jun 10, 2024 | 134.37 | 135.32 | 132.53 | 134.70 | 134.70 | 475,800 |
Jun 7, 2024 | 133.49 | 136.25 | 132.28 | 134.97 | 134.97 | 496,100 |
Jun 6, 2024 | 133.69 | 133.85 | 130.98 | 133.07 | 133.07 | 892,700 |
Jun 5, 2024 | 133.71 | 137.09 | 133.27 | 133.69 | 133.69 | 779,200 |
Jun 4, 2024 | 139.00 | 139.49 | 132.84 | 133.48 | 133.48 | 1,281,200 |
Jun 3, 2024 | 135.57 | 141.49 | 135.01 | 139.92 | 139.92 | 862,000 |
May 31, 2024 | 136.55 | 137.27 | 133.57 | 135.41 | 135.41 | 1,537,400 |
May 30, 2024 | 134.50 | 137.06 | 133.31 | 136.66 | 136.66 | 761,800 |
May 29, 2024 | 136.37 | 136.37 | 131.90 | 134.62 | 134.62 | 1,475,900 |
May 28, 2024 | 140.75 | 141.73 | 139.07 | 140.48 | 140.48 | 569,300 |
May 24, 2024 | 140.51 | 142.18 | 139.34 | 139.40 | 139.40 | 423,800 |
May 23, 2024 | 139.19 | 141.79 | 138.52 | 140.51 | 140.51 | 612,900 |
May 22, 2024 | 139.00 | 145.78 | 137.76 | 139.43 | 139.43 | 1,173,700 |
May 21, 2024 | 141.44 | 142.71 | 139.51 | 140.55 | 140.55 | 538,900 |
May 20, 2024 | 142.30 | 143.05 | 139.77 | 141.65 | 141.65 | 500,600 |
May 17, 2024 | 141.97 | 142.86 | 140.51 | 142.29 | 142.29 | 641,900 |
May 16, 2024 | 141.17 | 142.30 | 140.17 | 141.91 | 141.91 | 671,000 |
May 15, 2024 | 138.90 | 142.19 | 138.90 | 142.00 | 142.00 | 684,700 |
May 14, 2024 | 137.12 | 138.73 | 134.79 | 138.48 | 138.48 | 637,500 |
May 13, 2024 | 138.00 | 138.69 | 135.23 | 136.15 | 136.15 | 712,800 |
May 10, 2024 | 140.00 | 141.00 | 136.10 | 136.70 | 136.70 | 679,300 |
May 9, 2024 | 139.36 | 140.71 | 138.95 | 139.66 | 139.66 | 479,500 |
May 8, 2024 | 143.50 | 143.54 | 138.15 | 139.02 | 139.02 | 653,600 |
May 7, 2024 | 142.03 | 143.86 | 140.90 | 143.19 | 143.19 | 667,300 |
May 6, 2024 | 140.55 | 143.57 | 140.55 | 141.71 | 141.71 | 495,100 |
May 3, 2024 | 140.90 | 141.88 | 139.23 | 140.71 | 140.71 | 616,600 |
May 2, 2024 | 143.79 | 144.09 | 139.63 | 139.83 | 139.83 | 882,400 |
May 1, 2024 | 140.18 | 145.22 | 136.01 | 143.03 | 143.03 | 1,601,900 |
Apr 30, 2024 | 138.07 | 140.47 | 137.34 | 137.54 | 137.54 | 966,500 |
Apr 29, 2024 | 136.05 | 139.37 | 136.05 | 138.89 | 138.89 | 681,700 |
Apr 26, 2024 | 137.47 | 138.63 | 135.17 | 135.99 | 135.99 | 717,600 |
Apr 25, 2024 | 139.37 | 139.37 | 136.06 | 137.76 | 137.76 | 735,800 |
Apr 24, 2024 | 140.89 | 144.70 | 138.01 | 138.97 | 138.97 | 928,000 |
Apr 23, 2024 | 141.00 | 145.00 | 139.22 | 140.09 | 140.09 | 1,607,700 |
Apr 22, 2024 | 132.48 | 134.18 | 131.79 | 133.66 | 133.66 | 575,100 |
Apr 19, 2024 | 132.65 | 133.65 | 130.13 | 132.00 | 132.00 | 556,300 |
Apr 18, 2024 | 133.23 | 134.20 | 131.00 | 132.54 | 132.54 | 586,500 |
Apr 17, 2024 | 133.11 | 134.44 | 131.36 | 133.23 | 133.23 | 571,100 |
Apr 16, 2024 | 131.78 | 135.18 | 131.49 | 132.99 | 132.99 | 1,033,100 |
Apr 15, 2024 | 134.97 | 137.00 | 131.52 | 131.74 | 131.74 | 767,200 |
Apr 12, 2024 | 136.22 | 137.78 | 134.63 | 134.66 | 134.66 | 577,000 |
Apr 11, 2024 | 138.03 | 138.67 | 135.28 | 135.93 | 135.93 | 809,100 |
Apr 10, 2024 | 138.45 | 140.54 | 137.09 | 138.09 | 138.09 | 639,100 |
Apr 9, 2024 | 140.07 | 141.45 | 138.00 | 138.94 | 138.94 | 599,000 |
Apr 8, 2024 | 138.03 | 139.68 | 137.72 | 139.44 | 139.44 | 615,600 |
Apr 5, 2024 | 137.43 | 139.75 | 136.03 | 138.92 | 138.92 | 458,600 |
Apr 4, 2024 | 138.17 | 140.43 | 136.74 | 137.61 | 137.61 | 1,015,200 |
Apr 3, 2024 | 137.72 | 140.19 | 137.36 | 137.59 | 137.59 | 614,100 |
Apr 2, 2024 | 140.61 | 140.61 | 136.12 | 137.74 | 137.74 | 913,900 |
Apr 1, 2024 | 137.30 | 141.75 | 136.85 | 141.38 | 141.38 | 995,800 |
Mar 28, 2024 | 137.83 | 138.72 | 135.97 | 137.92 | 137.92 | 1,245,700 |
Mar 27, 2024 | 141.38 | 141.73 | 133.43 | 137.83 | 137.83 | 1,174,100 |
Mar 26, 2024 | 141.43 | 142.31 | 139.94 | 141.16 | 141.16 | 594,700 |
Mar 25, 2024 | 141.50 | 142.08 | 138.85 | 140.25 | 140.25 | 535,100 |
Mar 22, 2024 | 145.31 | 145.42 | 137.35 | 141.43 | 141.43 | 938,500 |
Mar 21, 2024 | 140.05 | 148.37 | 139.31 | 143.74 | 143.74 | 2,512,100 |
Mar 20, 2024 | 140.75 | 141.65 | 137.14 | 140.65 | 140.65 | 653,000 |
Mar 19, 2024 | 140.84 | 141.06 | 138.32 | 140.87 | 140.87 | 754,500 |
Mar 18, 2024 | 139.25 | 141.82 | 138.57 | 139.44 | 139.44 | 664,600 |
Mar 15, 2024 | 138.67 | 142.15 | 138.67 | 139.10 | 139.10 | 1,739,200 |
Mar 14, 2024 | 141.80 | 142.50 | 137.83 | 139.16 | 139.16 | 1,182,200 |
Mar 13, 2024 | 138.73 | 141.91 | 138.32 | 141.80 | 141.80 | 1,073,400 |
Mar 12, 2024 | 138.64 | 139.98 | 137.66 | 137.74 | 137.74 | 651,000 |
Mar 11, 2024 | 139.22 | 140.25 | 137.31 | 138.61 | 138.61 | 616,800 |
Mar 8, 2024 | 136.27 | 140.33 | 136.27 | 139.22 | 139.22 | 998,800 |
Mar 7, 2024 | 132.93 | 135.60 | 132.62 | 135.33 | 135.33 | 737,400 |
Mar 6, 2024 | 133.77 | 134.67 | 131.65 | 132.25 | 132.25 | 623,800 |
Mar 5, 2024 | 133.39 | 135.15 | 132.12 | 133.67 | 133.67 | 927,600 |
Mar 4, 2024 | 131.55 | 134.28 | 130.98 | 133.12 | 133.12 | 962,800 |
Mar 1, 2024 | 131.65 | 132.64 | 129.15 | 131.30 | 131.30 | 1,322,100 |
Feb 29, 2024 | 135.51 | 136.10 | 130.04 | 130.40 | 130.40 | 1,717,400 |
Feb 28, 2024 | 136.00 | 136.03 | 133.82 | 134.66 | 134.66 | 842,200 |
Feb 27, 2024 | 135.12 | 136.56 | 134.52 | 136.03 | 136.03 | 818,600 |
Feb 26, 2024 | 134.25 | 136.20 | 133.17 | 135.58 | 135.58 | 777,300 |
Feb 23, 2024 | 133.87 | 134.65 | 132.73 | 134.18 | 134.18 | 542,100 |
Feb 22, 2024 | 130.91 | 134.00 | 130.55 | 133.37 | 133.37 | 646,700 |
Feb 21, 2024 | 132.84 | 133.60 | 129.93 | 130.65 | 130.65 | 812,300 |
Feb 20, 2024 | 133.14 | 134.20 | 131.59 | 132.65 | 132.65 | 811,600 |
Feb 16, 2024 | 134.15 | 134.82 | 132.23 | 132.31 | 132.31 | 725,800 |
Feb 15, 2024 | 131.46 | 134.16 | 131.40 | 134.00 | 134.00 | 638,000 |
Feb 14, 2024 | 134.33 | 135.99 | 131.56 | 131.77 | 131.77 | 780,700 |
Feb 13, 2024 | 129.98 | 134.93 | 129.51 | 133.84 | 133.84 | 1,768,600 |
Feb 12, 2024 | 132.25 | 133.17 | 130.16 | 130.43 | 130.43 | 1,012,400 |
Feb 9, 2024 | 134.67 | 135.42 | 131.72 | 132.30 | 132.30 | 693,300 |
Feb 8, 2024 | 136.78 | 136.78 | 132.50 | 134.42 | 134.42 | 1,011,000 |
Feb 7, 2024 | 135.00 | 143.16 | 128.00 | 136.29 | 136.29 | 1,639,000 |
Feb 6, 2024 | 141.96 | 143.16 | 140.87 | 142.96 | 142.96 | 1,034,100 |
Feb 5, 2024 | 141.18 | 141.97 | 139.72 | 141.66 | 141.66 | 672,700 |
Feb 2, 2024 | 142.73 | 142.91 | 141.06 | 141.74 | 141.74 | 395,800 |
Feb 1, 2024 | 139.77 | 142.69 | 138.43 | 142.45 | 142.45 | 858,400 |
Jan 31, 2024 | 141.94 | 142.22 | 139.43 | 139.77 | 139.77 | 1,148,500 |
Jan 30, 2024 | 142.50 | 143.00 | 141.68 | 142.06 | 142.06 | 474,600 |
Jan 29, 2024 | 142.30 | 143.35 | 141.89 | 142.22 | 142.22 | 597,800 |
Jan 26, 2024 | 141.73 | 142.75 | 140.81 | 142.15 | 142.15 | 716,600 |
Jan 25, 2024 | 141.02 | 141.27 | 139.17 | 141.01 | 141.01 | 585,000 |
Jan 24, 2024 | 141.18 | 141.65 | 139.84 | 140.11 | 140.11 | 637,600 |
Jan 23, 2024 | 140.11 | 140.71 | 139.10 | 140.41 | 140.41 | 803,000 |
Jan 22, 2024 | 138.50 | 140.30 | 137.22 | 139.80 | 139.80 | 834,300 |
Jan 19, 2024 | 137.12 | 137.94 | 136.05 | 137.37 | 137.37 | 636,800 |
Jan 18, 2024 | 137.40 | 139.56 | 136.00 | 136.75 | 136.75 | 993,400 |
Jan 17, 2024 | 132.71 | 137.19 | 131.85 | 137.12 | 137.12 | 1,100,400 |
Jan 16, 2024 | 130.95 | 132.72 | 130.16 | 132.62 | 132.62 | 705,700 |
Jan 12, 2024 | 130.74 | 132.55 | 130.00 | 132.03 | 132.03 | 573,200 |
Jan 11, 2024 | 131.15 | 131.71 | 129.50 | 130.58 | 130.58 | 604,500 |
Jan 10, 2024 | 134.52 | 134.74 | 131.65 | 132.39 | 132.39 | 623,400 |
Jan 9, 2024 | 133.96 | 134.93 | 132.26 | 133.71 | 133.71 | 467,200 |
Jan 8, 2024 | 131.23 | 134.05 | 129.81 | 133.94 | 133.94 | 762,000 |
Jan 5, 2024 | 132.80 | 133.54 | 131.01 | 132.48 | 132.48 | 824,100 |
Jan 4, 2024 | 132.92 | 134.28 | 132.92 | 133.58 | 133.58 | 782,300 |
Jan 3, 2024 | 131.91 | 133.67 | 130.85 | 132.73 | 132.73 | 623,000 |
Jan 2, 2024 | 130.20 | 133.33 | 130.15 | 131.73 | 131.73 | 767,800 |
Dec 29, 2023 | 132.13 | 133.28 | 131.01 | 131.76 | 131.76 | 671,200 |
Dec 28, 2023 | 132.64 | 133.64 | 132.10 | 132.15 | 132.15 | 510,100 |
Dec 27, 2023 | 131.15 | 132.98 | 130.89 | 132.76 | 132.76 | 576,400 |
Dec 26, 2023 | 128.84 | 131.47 | 128.00 | 131.19 | 131.19 | 667,300 |
Dec 22, 2023 | 122.89 | 130.84 | 122.89 | 128.45 | 128.45 | 2,155,200 |
Dec 21, 2023 | 121.04 | 121.25 | 119.94 | 121.16 | 121.16 | 490,000 |
Dec 20, 2023 | 120.89 | 121.26 | 119.67 | 120.31 | 120.31 | 729,600 |
Dec 19, 2023 | 120.67 | 121.97 | 119.95 | 121.50 | 121.50 | 696,100 |
Dec 18, 2023 | 120.89 | 121.05 | 119.68 | 119.92 | 119.92 | 852,000 |
Dec 15, 2023 | 121.28 | 122.62 | 119.30 | 120.22 | 120.22 | 1,531,400 |
Dec 14, 2023 | 123.57 | 123.57 | 121.11 | 121.35 | 121.35 | 1,052,200 |
Dec 13, 2023 | 121.64 | 124.00 | 121.53 | 123.55 | 123.55 | 778,200 |
Dec 12, 2023 | 119.01 | 122.99 | 118.39 | 121.65 | 121.65 | 813,900 |
Dec 11, 2023 | 117.21 | 118.87 | 116.67 | 118.51 | 118.51 | 416,500 |
Dec 8, 2023 | 119.73 | 120.32 | 117.23 | 117.28 | 117.28 | 528,400 |
Dec 7, 2023 | 119.47 | 121.33 | 118.62 | 120.00 | 120.00 | 876,300 |
Dec 6, 2023 | 119.00 | 120.20 | 117.10 | 119.47 | 119.47 | 893,600 |
Dec 5, 2023 | 116.32 | 118.67 | 115.38 | 118.54 | 118.54 | 682,900 |
Dec 4, 2023 | 116.92 | 118.03 | 115.62 | 116.53 | 116.53 | 699,800 |
Dec 1, 2023 | 116.79 | 117.80 | 115.74 | 117.12 | 117.12 | 1,028,400 |
Nov 30, 2023 | 114.01 | 117.11 | 114.01 | 116.59 | 116.59 | 1,351,400 |
Nov 29, 2023 | 113.17 | 114.15 | 110.81 | 113.54 | 113.54 | 566,300 |
Nov 28, 2023 | 112.60 | 113.43 | 111.81 | 112.84 | 112.84 | 732,400 |
Nov 27, 2023 | 111.12 | 113.23 | 110.52 | 113.02 | 113.02 | 752,900 |
Nov 24, 2023 | 110.99 | 112.28 | 110.56 | 112.17 | 112.17 | 220,500 |
Nov 22, 2023 | 110.48 | 111.78 | 109.77 | 110.98 | 110.98 | 552,300 |
Nov 21, 2023 | 109.89 | 111.27 | 108.63 | 109.61 | 109.61 | 644,800 |
Nov 20, 2023 | 108.14 | 110.09 | 108.14 | 109.43 | 109.43 | 488,000 |
Nov 17, 2023 | 109.03 | 109.64 | 108.29 | 108.94 | 108.94 | 517,200 |
Nov 16, 2023 | 110.55 | 110.55 | 107.84 | 108.77 | 108.77 | 649,000 |
Nov 15, 2023 | 112.05 | 113.23 | 110.61 | 110.71 | 110.71 | 542,700 |
Nov 14, 2023 | 112.00 | 114.52 | 111.77 | 112.38 | 112.38 | 918,900 |
Nov 13, 2023 | 106.85 | 110.37 | 106.85 | 110.25 | 110.25 | 630,600 |
Nov 10, 2023 | 106.30 | 108.41 | 103.63 | 107.17 | 107.17 | 1,900,500 |
Nov 9, 2023 | 115.82 | 115.82 | 111.75 | 112.15 | 112.15 | 551,300 |
Nov 8, 2023 | 116.68 | 117.52 | 114.70 | 115.39 | 115.39 | 483,200 |
Nov 7, 2023 | 114.52 | 117.35 | 113.53 | 116.68 | 116.68 | 789,100 |
Nov 6, 2023 | 112.64 | 114.42 | 112.55 | 114.01 | 114.01 | 575,800 |
Nov 3, 2023 | 114.63 | 114.81 | 112.37 | 112.44 | 112.44 | 523,300 |
Nov 2, 2023 | 112.66 | 113.84 | 111.37 | 113.39 | 113.39 | 658,800 |
Nov 1, 2023 | 110.89 | 111.81 | 108.15 | 111.54 | 111.54 | 917,800 |
Oct 31, 2023 | 106.48 | 111.43 | 106.48 | 110.94 | 110.94 | 1,423,200 |
Oct 30, 2023 | 106.76 | 107.96 | 106.59 | 107.13 | 107.13 | 789,000 |
Related Tickers
ITCI Intra-Cellular Therapies, Inc.
85.61
+11.54%
ALKS Alkermes plc
26.54
+0.36%
PCRX Pacira BioSciences, Inc.
17.30
+0.70%
PBH Prestige Consumer Healthcare Inc.
73.90
+0.50%
KNSA Kiniksa Pharmaceuticals International, plc
23.24
-0.11%
RDY Dr. Reddy's Laboratories Limited
74.01
-1.52%
CTLT Catalent, Inc.
59.04
+0.65%
IRWD Ironwood Pharmaceuticals, Inc.
4.2900
+0.94%
LNTH Lantheus Holdings, Inc.
108.85
-1.13%
TAK Takeda Pharmaceutical Company Limited
13.86
+0.04%