NeuroCrine BioSciences Inc (NBIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	369.487	-0,74%	114,19	112,78	114,19	113,09
06/10/2023	389.053	-1,19%	115,51	113,92	116,54	113,93
05/10/2023	765.826	2,32%	110,30	112,51	115,465	113,2615
04/10/2023	528.314	0,16%	110,30	109,76	111,07	110,69
03/10/2023	553.432	-1,15%	111,74	108,81	111,89	110,51
02/10/2023	431.944	-0,63%	112,68	110,835	112,72	111,79
29/09/2023	578.764	-2,31%	115,19	112,26	115,40	112,50
28/09/2023	368.173	-0,26%	115,36	113,695	115,39	115,16
27/09/2023	421.835	0,70%	115,36	114,92	115,97	115,46
26/09/2023	344.779	0,86%	113,68	112,895	115,35	114,66
25/09/2023	318.106	-0,05%	115,21	112,895	114,615	113,68
22/09/2023	348.730	0,56%	115,21	113,05	114,855	113,74
21/09/2023	326.010	-1,11%	115,21	113,05	115,535	113,11
20/09/2023	265.467	-0,37%	114,69	114,29	115,535	114,38
19/09/2023	559.928	2,53%	112,20	111,90	115,02	114,80
18/09/2023	363.108	-0,43%	113,03	111,90	113,03	111,97
15/09/2023	1.019.385	-1,17%	113,74	111,80	113,74	112,45
14/09/2023	435.467	-0,46%	117,49	113,28	115,13	113,78
13/09/2023	533.429	-2,39%	117,49	114,195	117,76	114,30
12/09/2023	1.847.227	6,80%	115,64	113,47	119,28	117,10
11/09/2023	349.394	0,34%	108,60	108,23	109,72	109,64
08/09/2023	384.199	0,73%	108,93	108,19	109,95	109,27
07/09/2023	433.740	-1,53%	110,00	108,24	110,92	108,48
06/09/2023	414.575	0,22%	110,00	110,00	110,735	110,17
05/09/2023	756.792	-0,63%	110,47	109,365	111,54	109,93
04/09/2023	643.398	1,60%	109,51	109,11	111,97	110,63
01/09/2023	643.398	1,60%	109,51	109,11	111,97	110,63
31/08/2023	451.344	0,46%	108,46	108,46	109,92	108,89
30/08/2023	355.379	1,40%	106,90	106,445	108,56	108,39
29/08/2023	343.475	0,01%	106,54	105,83	107,31	106,89
28/08/2023	303.220	-0,60%	107,52	106,30	107,99	106,88
25/08/2023	211.016	0,42%	107,19	106,53	107,8625	107,52
24/08/2023	241.270	-0,58%	107,69	106,86	108,30	107,07
23/08/2023	506.381	0,56%	107,32	105,81	108,005	107,69
22/08/2023	484.793	-1,14%	108,14	106,97	108,87	107,09
21/08/2023	612.425	1,27%	107,50	106,59	109,02	108,32
18/08/2023	724.103	2,55%	104,19	104,0204	107,21	106,96
17/08/2023	387.410	-1,61%	105,46	104,03	106,45	104,30
16/08/2023	452.661	-0,29%	105,46	105,955	107,445	106,01
15/08/2023	414.624	0,72%	105,46	105,21	106,56	106,32
14/08/2023	467.125	0,32%	105,01	104,14	106,185	105,56
11/08/2023	402.027	0,54%	104,45	104,37	106,17	105,22
10/08/2023	647.520	3,21%	101,96	101,925	105,74	104,66
09/08/2023	402.961	0,22%	101,19	100,52	102,17	101,41
08/08/2023	278.399	-0,08%	101,00	100,585	101,965	101,19
07/08/2023	425.457	-0,35%	102,11	101,05	103,40	101,27
04/08/2023	374.883	-1,61%	103,27	101,155	103,69	101,63
03/08/2023	345.882	-0,82%	104,02	103,03	104,72	103,29
02/08/2023	1.325.120	0,68%	103,61	101,995	104,40	104,14
01/08/2023	961.321	1,52%	102,50	99,98	104,50	103,44
31/07/2023	655.537	-0,84%	102,80	101,50	103,375	101,89
28/07/2023	655.512	1,48%	101,03	101,56	103,72	102,75
27/07/2023	553.284	0,87%	101,03	99,36	101,58	101,25
26/07/2023	984.410	-0,66%	101,03	100,22	101,705	100,38
25/07/2023	539.535	1,03%	99,91	99,10	101,56	101,05
24/07/2023	662.749	1,25%	98,44	98,93	100,74	100,02
21/07/2023	544.656	0,90%	98,44	98,05	99,65	98,79
20/07/2023	498.781	0,06%	98,44	96,67	98,49	97,91
19/07/2023	396.573	0,67%	97,57	97,095	98,49	97,85
18/07/2023	771.895	1,25%	96,43	96,01	99,01	97,20
17/07/2023	475.687	0,94%	97,31	94,675	96,385	96,00
14/07/2023	310.179	-0,96%	97,31	94,16	96,15	95,11
13/07/2023	321.885	-1,23%	97,31	96,00	97,386	96,03
12/07/2023	484.977	-0,98%	98,48	96,335	98,49	97,23
11/07/2023	596.211	2,75%	95,56	95,09	98,45	98,19
10/07/2023	432.280	1,64%	93,94	93,85	95,61	95,56
07/07/2023	443.083	-0,40%	94,17	93,29	95,12	94,02
06/07/2023	492.215	-0,15%	95,75	93,80	95,77	94,40
05/07/2023	357.426	0,06%	94,44	94,00	94,92	94,54
04/07/2023	232.559	0,19%	94,01	93,72	95,04	94,48
03/07/2023	232.559	0,19%	94,01	93,72	95,04	94,48
30/06/2023	846.519	-0,20%	94,96	93,96	95,595	94,30
29/06/2023	525.860	-0,35%	94,91	93,33	95,225	94,49
28/06/2023	347.380	0,14%	94,91	93,76	95,18	94,82
27/06/2023	558.200	-1,46%	95,66	93,84	96,31	94,69
26/06/2023	486.332	-0,31%	97,67	95,24	97,31	96,09
23/06/2023	690.815	-1,49%	97,67	96,29	98,11	96,389
22/06/2023	742.290	-0,77%	96,87	97,385	99,98	97,85
21/06/2023	763.263	1,67%	96,87	96,04	99,11	98,61
20/06/2023	631.625	-0,63%	97,57	95,39	98,49	96,99
19/06/2023	1.258.803	0,77%	97,57	97,48	99,42	97,60
16/06/2023	1.258.803	0,77%	97,57	97,48	99,42	97,60
15/06/2023	806.767	2,79%	95,59	94,28	97,17	96,85
14/06/2023	777.455	-1,53%	95,59	93,81	96,71	94,22
13/06/2023	856.491	2,34%	93,54	93,49	95,74	95,68
12/06/2023	295.695	0,11%	93,71	92,61	93,71	93,49
09/06/2023	341.289	-0,68%	94,03	93,11	94,32	93,39
08/06/2023	438.706	0,89%	93,20	92,75	94,38	94,03
07/06/2023	507.362	-2,32%	95,17	92,985	95,225	93,20
06/06/2023	467.423	1,65%	93,86	93,13	95,75	95,41
05/06/2023	445.418	1,67%	91,75	91,29	93,98	93,86
02/06/2023	305.747	1,24%	91,00	90,54	92,525	92,32
01/06/2023	464.708	1,85%	89,82	89,43	91,86	91,19
31/05/2023	515.775	-1,22%	90,59	89,04	91,12	90,11
30/05/2023	515.775	-1,22%	90,59	89,04	91,12	90,11
29/05/2023	515.817	-1,04%	92,47	91,19	93,77	91,22
26/05/2023	515.817	-1,04%	92,47	91,19	93,77	91,22
25/05/2023	648.883	-0,46%	92,47	91,18	92,88	92,18
24/05/2023	436.636	-1,10%	93,60	92,21	93,74	92,61
23/05/2023	774.969	0,15%	93,69	92,895	94,03	93,64