Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
146.67
+0.27 (0.18%)
At close: Sep 24, 2025, 4:00 PM EDT
146.57
-0.10 (-0.07%)
After-hours: Sep 24, 2025, 4:10 PM EDT
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 146.25 | 148.00 | 145.61 | 146.67 | 146.67 | 0.18% | 652,257 |
| Sep 23, 2025 | 146.00 | 147.56 | 145.67 | 146.40 | 146.40 | -0.15% | 664,788 |
| Sep 22, 2025 | 145.00 | 147.73 | 144.37 | 146.62 | 146.62 | 0.96% | 700,623 |
| Sep 19, 2025 | 146.32 | 146.32 | 143.57 | 145.23 | 145.23 | -0.30% | 1,711,619 |
| Sep 18, 2025 | 143.86 | 146.03 | 143.34 | 145.66 | 145.66 | 2.05% | 788,882 |
| Sep 17, 2025 | 141.67 | 143.39 | 141.18 | 142.73 | 142.73 | 1.30% | 611,736 |
| Sep 16, 2025 | 140.44 | 141.02 | 139.25 | 140.90 | 140.90 | 0.33% | 780,566 |
| Sep 15, 2025 | 141.73 | 141.81 | 139.38 | 140.44 | 140.44 | -1.01% | 633,764 |
| Sep 12, 2025 | 142.44 | 144.04 | 141.73 | 141.87 | 141.87 | -1.20% | 485,690 |
| Sep 11, 2025 | 141.50 | 143.82 | 141.50 | 143.60 | 143.60 | 1.66% | 674,646 |
| Sep 10, 2025 | 144.35 | 145.16 | 140.56 | 141.25 | 141.25 | -2.03% | 767,378 |
| Sep 9, 2025 | 143.50 | 144.21 | 141.78 | 144.17 | 144.17 | 0.26% | 569,756 |
| Sep 8, 2025 | 143.02 | 144.53 | 142.09 | 143.80 | 143.80 | -0.21% | 973,837 |
| Sep 5, 2025 | 140.76 | 145.79 | 136.50 | 144.10 | 144.10 | 2.64% | 1,227,867 |
| Sep 4, 2025 | 136.32 | 140.50 | 135.66 | 140.40 | 140.40 | 3.15% | 772,402 |
| Sep 3, 2025 | 141.64 | 142.54 | 135.61 | 136.11 | 136.11 | -4.09% | 1,500,049 |
| Sep 2, 2025 | 139.08 | 142.91 | 138.57 | 141.92 | 141.92 | 1.66% | 786,333 |
| Aug 29, 2025 | 139.00 | 140.03 | 138.08 | 139.60 | 139.60 | 0.48% | 503,700 |
| Aug 28, 2025 | 138.10 | 139.08 | 137.00 | 138.94 | 138.94 | 0.59% | 449,618 |
| Aug 27, 2025 | 136.94 | 139.03 | 136.94 | 138.13 | 138.13 | 0.94% | 740,926 |
| Aug 26, 2025 | 133.94 | 137.14 | 133.62 | 136.84 | 136.84 | 2.13% | 1,105,581 |
| Aug 25, 2025 | 134.95 | 135.71 | 133.69 | 133.99 | 133.99 | -1.06% | 530,293 |
| Aug 22, 2025 | 135.97 | 137.03 | 134.31 | 135.43 | 135.43 | 0.11% | 547,980 |
| Aug 21, 2025 | 133.26 | 135.63 | 132.41 | 135.28 | 135.28 | 1.54% | 553,371 |
| Aug 20, 2025 | 133.28 | 133.71 | 131.91 | 133.23 | 133.23 | 0.32% | 518,762 |
| Aug 19, 2025 | 133.21 | 134.78 | 132.76 | 132.81 | 132.81 | -0.25% | 674,793 |
| Aug 18, 2025 | 132.77 | 133.54 | 132.37 | 133.14 | 133.14 | 0.18% | 585,255 |
| Aug 15, 2025 | 131.57 | 133.25 | 131.20 | 132.90 | 132.90 | 1.21% | 558,515 |
| Aug 14, 2025 | 130.66 | 132.11 | 130.26 | 131.31 | 131.31 | -0.24% | 782,806 |
| Aug 13, 2025 | 129.99 | 131.79 | 129.85 | 131.62 | 131.62 | 2.12% | 1,056,660 |
| Aug 12, 2025 | 124.39 | 129.04 | 124.36 | 128.89 | 128.89 | 3.96% | 994,370 |
| Aug 11, 2025 | 124.54 | 125.91 | 123.69 | 123.98 | 123.98 | -0.82% | 923,003 |
| Aug 8, 2025 | 125.50 | 126.44 | 123.67 | 125.01 | 125.01 | -0.47% | 1,048,379 |
| Aug 7, 2025 | 129.35 | 129.35 | 124.79 | 125.60 | 125.60 | -2.20% | 1,225,622 |
| Aug 6, 2025 | 127.79 | 128.53 | 126.45 | 128.43 | 128.43 | 0.03% | 823,220 |
| Aug 5, 2025 | 127.88 | 128.74 | 126.60 | 128.39 | 128.39 | 0.27% | 879,999 |
| Aug 4, 2025 | 128.91 | 128.91 | 125.37 | 128.04 | 128.04 | -0.67% | 1,529,354 |
| Aug 1, 2025 | 126.40 | 129.09 | 124.54 | 128.91 | 128.91 | 0.53% | 1,395,007 |
| Jul 31, 2025 | 137.10 | 137.44 | 127.25 | 128.23 | 128.23 | -6.24% | 2,914,169 |
| Jul 30, 2025 | 135.53 | 137.12 | 133.63 | 136.76 | 136.76 | 1.92% | 1,443,906 |
| Jul 29, 2025 | 134.27 | 135.38 | 133.09 | 134.19 | 134.19 | 0.36% | 1,038,480 |
| Jul 28, 2025 | 132.49 | 134.44 | 132.01 | 133.71 | 133.71 | 1.19% | 757,826 |
| Jul 25, 2025 | 133.12 | 133.12 | 130.75 | 132.14 | 132.14 | 0.38% | 1,255,339 |
| Jul 24, 2025 | 133.47 | 135.00 | 131.43 | 131.64 | 131.64 | -1.51% | 885,761 |
| Jul 23, 2025 | 133.90 | 134.32 | 132.10 | 133.66 | 133.66 | 0.69% | 773,484 |
| Jul 22, 2025 | 132.52 | 133.32 | 132.22 | 132.75 | 132.75 | 0.70% | 575,505 |
| Jul 21, 2025 | 133.16 | 133.80 | 131.51 | 131.83 | 131.83 | -0.14% | 470,131 |
| Jul 18, 2025 | 134.94 | 134.94 | 131.12 | 132.02 | 132.02 | -1.56% | 757,716 |
| Jul 17, 2025 | 132.71 | 135.70 | 131.88 | 134.11 | 134.11 | 0.47% | 674,477 |
| Jul 16, 2025 | 131.24 | 134.25 | 131.07 | 133.48 | 133.48 | 1.71% | 905,536 |