XNAS
Datos históricos de Neurocrine Biosciences, Inc.
Neurocrine Biosciences, Inc. · NBIX
$142.44
▼ -0.04 (-0.03%)
Última operación · 10/10/2026, 17:20:25 UTC
- Variación en el periodo
- +4.25%
- Máximo
- US$186.12
- 30 de julio de 2026
- Mínimo
- US$122.14
- 12 de febrero de 2026
- Volumen medio diario
- 1.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 141.33 | 143.55 | 140.02 | 142.44 | +0.84% | 1.02 M |
| 8 oct 2026 | 142.88 | 143.02 | 140.34 | 141.25 | −1.55% | 1.24 M |
| 7 oct 2026 | 145.33 | 145.88 | 143.21 | 143.47 | −1.40% | 1.14 M |
| 6 oct 2026 | 145.56 | 145.77 | 141.39 | 145.51 | +0.90% | 1.45 M |
| 5 oct 2026 | 142.94 | 146.92 | 142.48 | 144.21 | +0.72% | 1.75 M |
| 2 oct 2026 | 141.41 | 144.56 | 140.36 | 143.18 | +1.76% | 1.65 M |
| 1 oct 2026 | 140.94 | 143.74 | 139.61 | 140.71 | −0.80% | 2.05 M |
| 30 sep 2026 | 138.33 | 142.91 | 137.63 | 141.84 | +2.52% | 1.85 M |
| 29 sep 2026 | 138.26 | 141.07 | 136.31 | 138.35 | −1.49% | 1.5 M |
| 28 sep 2026 | 137.76 | 140.59 | 136.78 | 140.44 | +1.47% | 1.43 M |
| 25 sep 2026 | 138.94 | 138.94 | 137.02 | 138.40 | −0.39% | 1.17 M |
| 24 sep 2026 | 138.54 | 140.63 | 137.00 | 138.94 | −0.39% | 1.17 M |
| 23 sep 2026 | 141.97 | 142.25 | 139.32 | 139.49 | −1.94% | 1.75 M |
| 22 sep 2026 | 144.17 | 144.26 | 141.78 | 142.25 | −1.19% | 1.21 M |
| 21 sep 2026 | 146.15 | 146.26 | 143.45 | 143.96 | −1.55% | 1.39 M |
| 18 sep 2026 | 152.63 | 152.63 | 146.06 | 146.23 | −3.69% | 2.82 M |
| 17 sep 2026 | 151.14 | 152.07 | 149.71 | 151.83 | +1.56% | 1.18 M |
| 16 sep 2026 | 150.34 | 151.31 | 149.00 | 149.50 | −0.35% | 1.02 M |
| 15 sep 2026 | 156.70 | 156.70 | 149.15 | 150.02 | −4.58% | 1.33 M |
| 14 sep 2026 | 158.00 | 159.19 | 156.57 | 157.22 | +0.64% | 785,561.332 |
| 11 sep 2026 | 157.20 | 159.67 | 156.12 | 156.22 | −0.22% | 890,877.436 |
| 10 sep 2026 | 154.38 | 159.94 | 152.04 | 156.57 | +0.92% | 895,198.002 |
| 9 sep 2026 | 154.61 | 155.55 | 152.38 | 155.14 | +0.01% | 1.05 M |
| 8 sep 2026 | 153.99 | 156.82 | 151.77 | 155.13 | −0.33% | 820,810.995 |
| 4 sep 2026 | 158.24 | 159.80 | 154.83 | 155.64 | −1.71% | 933,569.976 |
| 3 sep 2026 | 159.93 | 159.93 | 156.76 | 158.35 | +0.35% | 758,262.887 |
| 2 sep 2026 | 157.39 | 160.43 | 155.09 | 157.79 | +0.66% | 1.04 M |
| 1 sep 2026 | 154.31 | 157.03 | 153.70 | 156.76 | +1.77% | 878,438.539 |
| 31 ago 2026 | 153.11 | 155.00 | 151.77 | 154.03 | −0.02% | 1.74 M |
| 28 ago 2026 | 155.92 | 156.57 | 153.08 | 154.06 | −1.19% | 812,988.005 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.