Premium
Neurocrine Biosciences Inc (NBIX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 2.67729563059 | 132.97 | 140 | 132.101 | 1631172 | 135.86718679 | CS |
| 4 | 9.115 | 7.15378880038 | 127.415 | 140 | 124.23 | 974712 | 131.57547269 | CS |
| 12 | 21.59 | 18.7837132417 | 114.94 | 140 | 110.95 | 958226 | 123.7704627 | CS |
| 26 | 1.65 | 1.22330960854 | 134.88 | 157.9799 | 110.95 | 926592 | 129.31180581 | CS |
| 52 | 7.69 | 5.96864327848 | 128.84 | 157.9799 | 110.95 | 877067 | 132.75781329 | CS |
| 156 | 51.51 | 60.5857445307 | 85.02 | 157.9799 | 71.875 | 801331 | 113.01675605 | CS |
| 260 | 27.91 | 25.6950837783 | 108.62 | 157.9799 | 71.875 | 817453 | 107.99351293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 136.53 | -0.46 | -0.34 | 137.51 | 138.115 | 135.835 | 341447 |
| 1734996900 | 136.99 | 1.57 | 1.16 | 135.37 | 137.11 | 132.83 | 1302675 |
| 1734737700 | 135.41999 | 0.46 | 0.34 | 134.97999 | 137.01 | 134.12 | 2265591 |
| 1734651300 | 134.96 | -0.49 | -0.36 | 135.52 | 136.37 | 133.26 | 983185 |
| 1734564900 | 135.44999 | -1.24 | -0.91 | 137 | 140 | 134.2552 | 2133000 |
| 1734478500 | 136.69 | 3.64 | 2.74 | 132.51 | 137.24 | 132.101 | 1578232 |
| 1734392100 | 133.05 | 6.35 | 5.01 | 127.67 | 134.81 | 127.345 | 1651300 |
| 1734132900 | 126.7 | -0.09 | -0.07 | 126.7 | 127.05 | 125.61 | 777757 |
| 1734046500 | 126.79 | -1.43 | -1.12 | 128.22 | 128.63 | 126.63 | 553539 |
| 1733960100 | 128.22 | -0.74 | -0.57 | 129 | 129.68 | 127.285 | 725287 |
| 1733873700 | 128.96 | -0.16 | -0.12 | 129.66999 | 130.47999 | 127.58 | 804931 |
| 1733787300 | 129.12 | 0.98 | 0.76 | 128.33 | 129.41999 | 128.02 | 682500 |
| 1733528100 | 128.13999 | 1.72 | 1.36 | 126.96 | 128.93 | 126.71 | 547974 |
| 1733441700 | 126.42 | -1.32 | -1.03 | 126.82 | 128 | 125.7401 | 540445 |
| 1733355300 | 127.74 | 2.3 | 1.83 | 125.47 | 127.9 | 125.21 | 702144 |
| 1733268900 | 125.44 | -0.45 | -0.36 | 125.41 | 126.98 | 125.26 | 751295 |
| 1733182500 | 125.89 | -0.86 | -0.68 | 126.16 | 128 | 125.765 | 819742 |
| 1732917840 | 126.75 | 0.16 | 0.13 | 126.15 | 127.075 | 125.5 | 403268 |
| 1732750500 | 126.59 | -1.32 | -1.03 | 127.91 | 128.27 | 125.43 | 739665 |
| 1732664100 | 127.91 | 0.8 | 0.63 | 127.15 | 128.13999 | 124.23 | 757856 |
| 1732577700 | 127.11 | 1.46 | 1.16 | 125.94 | 127.805 | 125.015 | 1562591 |
| 1732318500 | 125.65 | 0.65 | 0.52 | 125.18 | 127 | 124.38 | 1206787 |
| 1732232100 | 125 | 1.71 | 1.39 | 123.27 | 126.13 | 122.37 | 1201814 |
| 1732145700 | 123.29 | 4.16 | 3.49 | 119.36 | 124.01 | 118.91 | 1435150 |
| 1732059300 | 119.13 | 1.51 | 1.28 | 116.34 | 119.79 | 115.27 | 1092819 |
| 1731972900 | 117.62 | 0.18 | 0.15 | 117.46 | 118.315 | 116.33 | 1045404 |
| 1731713700 | 117.44 | -5.44 | -4.42 | 122.1 | 122.69 | 117.36 | 1255337 |
| 1731627300 | 122.875 | -2.64 | -2.10 | 125.53 | 125.89 | 122.58 | 876531 |
| 1731540900 | 125.51 | -1.5 | -1.18 | 127.19 | 127.84 | 125.51 | 807393 |
| 1731454500 | 127.01 | -0.16 | -0.13 | 126.95 | 128.24 | 126.39 | 893309 |
| 1731368100 | 127.17 | 1.43 | 1.14 | 125.765 | 129.66999 | 125.75 | 1267684 |
| 1731108900 | 125.74 | 1.76 | 1.42 | 124.91 | 126.28 | 123.76 | 561756 |
| 1731022500 | 123.98 | -1.32 | -1.05 | 125.29 | 126.65 | 123.5 | 755190 |
| 1730936100 | 125.3 | 3.77 | 3.10 | 124.59 | 126.48 | 122.47 | 1203103 |
| 1730849700 | 121.53 | 1 | 0.83 | 120.01 | 122 | 119.08 | 748298 |
| 1730763300 | 120.53 | -1.68 | -1.37 | 121.27 | 122.32 | 119.7 | 1018488 |
| 1730500500 | 122.21 | 1.94 | 1.61 | 120.52 | 123 | 120.52 | 1512407 |
| 1730414100 | 120.27 | -4.06 | -3.27 | 122.52 | 123.035 | 119.42 | 1360938 |
| 1730327700 | 124.33 | 8.14 | 7.01 | 126.46 | 131.255 | 124.15 | 2596284 |
| 1730241300 | 116.19 | -0.01 | -0.01 | 115.79 | 116.86 | 115.075 | 1136589 |
| 1730154900 | 116.2 | 0.12 | 0.10 | 115.81 | 117.945 | 115.66 | 676278 |
| 1729895700 | 116.08 | 0.56 | 0.48 | 115.69 | 117.41 | 113.88 | 1009703 |
| 1729809300 | 115.52 | 0.44 | 0.38 | 115.55 | 117.57 | 114.449 | 797395 |
| 1729722900 | 115.08 | -1.7 | -1.46 | 116.37 | 116.69 | 114.55 | 581975 |
| 1729636500 | 116.78 | 0.21 | 0.18 | 115.68 | 117.2 | 115.68 | 576884 |
| 1729550100 | 116.57 | -1.44 | -1.22 | 117.34 | 117.89 | 116.144 | 550819 |
| 1729290900 | 118.01 | -0.45 | -0.38 | 118.06 | 119.11 | 117.41 | 1006025 |
| 1729204500 | 118.46 | 0.11 | 0.09 | 118.73 | 119.07 | 118.03 | 728016 |
| 1729118100 | 118.35 | 1.01 | 0.86 | 116.64 | 120.11 | 116.59 | 864256 |
| 1729031700 | 117.34 | 0.9 | 0.77 | 116.57 | 117.965 | 116.21 | 955897 |
| 1728945300 | 116.44 | 0.95 | 0.82 | 115.13 | 116.685 | 115.03 | 623911 |
| 1728686100 | 115.49 | 3.08 | 2.74 | 112.41 | 116.29 | 112.16 | 781075 |
| 1728599700 | 112.41 | 0.79 | 0.71 | 111.69 | 112.57 | 111.14 | 487941 |
| 1728513300 | 111.62 | -0.04 | -0.04 | 111.77 | 112.58 | 111.21 | 373128 |
| 1728426900 | 111.66 | -0.5 | -0.45 | 111.68 | 112.205 | 110.99 | 684633 |
| 1728340500 | 112.16 | -1.84 | -1.61 | 114.09 | 114.09 | 111.87 | 572941 |
| 1728081300 | 114 | 2.12 | 1.89 | 113.22 | 114.18 | 112.18 | 784257 |
| 1727994900 | 111.88 | -2.07 | -1.82 | 113.66 | 114.05 | 110.95 | 1323892 |
| 1727908500 | 113.95 | -0.2 | -0.18 | 115.31 | 115.31 | 113 | 730304 |
| 1727822100 | 114.15 | -1.07 | -0.93 | 114.94 | 115.01 | 112.83 | 718280 |
| 1727735700 | 115.22 | 0.16 | 0.14 | 115.24 | 115.9 | 114.12 | 882499 |
| 1727476500 | 115.06 | -0.87 | -0.75 | 116.02 | 116.41 | 114.945 | 936435 |
| 1727390100 | 115.93 | 1.38 | 1.20 | 114.55 | 117.11 | 114.55 | 643416 |
| 1727303700 | 114.55 | -1.94 | -1.67 | 117.09 | 117.3 | 114.08 | 1123424 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
