Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
129.45
+1.57 (1.23%)
Jul 8, 2025, 10:52 AM - Market open
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 127.76 | 129.75 | 127.73 | 129.75 | - | 1.46% | 75,613 |
| Jul 7, 2025 | 128.59 | 129.07 | 127.03 | 127.88 | 127.88 | -0.95% | 537,971 |
| Jul 3, 2025 | 129.94 | 131.00 | 128.47 | 129.11 | 129.11 | -0.22% | 387,387 |
| Jul 2, 2025 | 127.55 | 130.42 | 127.52 | 129.40 | 129.40 | 1.09% | 1,189,088 |
| Jul 1, 2025 | 126.20 | 129.27 | 126.15 | 128.00 | 128.00 | 1.84% | 924,723 |
| Jun 30, 2025 | 125.42 | 127.36 | 125.42 | 125.69 | 125.69 | 0.22% | 679,417 |
| Jun 27, 2025 | 126.71 | 127.26 | 125.02 | 125.42 | 125.42 | -1.02% | 1,262,138 |
| Jun 26, 2025 | 128.17 | 128.66 | 126.20 | 126.71 | 126.71 | -0.84% | 479,524 |
| Jun 25, 2025 | 127.73 | 128.61 | 126.61 | 127.78 | 127.78 | -0.31% | 576,123 |
| Jun 24, 2025 | 126.39 | 128.50 | 123.04 | 128.18 | 128.18 | 1.89% | 819,936 |
| Jun 23, 2025 | 126.48 | 127.99 | 125.06 | 125.80 | 125.80 | -0.59% | 1,057,643 |
| Jun 20, 2025 | 127.88 | 128.38 | 125.53 | 126.55 | 126.55 | -0.60% | 1,575,263 |
| Jun 18, 2025 | 125.06 | 127.85 | 124.86 | 127.31 | 127.31 | 1.95% | 957,258 |
| Jun 17, 2025 | 124.11 | 125.39 | 123.38 | 124.88 | 124.88 | -0.10% | 807,029 |
| Jun 16, 2025 | 125.00 | 126.00 | 123.12 | 125.00 | 125.00 | 0.49% | 677,426 |
| Jun 13, 2025 | 123.67 | 125.54 | 122.66 | 124.39 | 124.39 | -0.50% | 775,176 |
| Jun 12, 2025 | 124.54 | 125.91 | 123.69 | 125.01 | 125.01 | 0.68% | 596,496 |
| Jun 11, 2025 | 124.92 | 125.51 | 123.97 | 124.17 | 124.17 | -0.48% | 916,917 |
| Jun 10, 2025 | 125.50 | 127.51 | 124.39 | 124.77 | 124.77 | -0.76% | 703,246 |
| Jun 9, 2025 | 125.96 | 126.89 | 123.97 | 125.73 | 125.73 | 0.27% | 642,378 |
| Jun 6, 2025 | 125.42 | 126.81 | 124.08 | 125.39 | 125.39 | 0.63% | 860,794 |
| Jun 5, 2025 | 124.03 | 125.24 | 123.33 | 124.61 | 124.61 | 0.07% | 743,323 |
| Jun 4, 2025 | 125.42 | 125.99 | 124.29 | 124.52 | 124.52 | -0.38% | 833,464 |
| Jun 3, 2025 | 124.86 | 126.33 | 123.41 | 125.00 | 125.00 | 0.35% | 1,307,696 |
| Jun 2, 2025 | 123.28 | 124.89 | 121.83 | 124.56 | 124.56 | 1.25% | 1,313,057 |
| May 30, 2025 | 122.46 | 123.93 | 121.42 | 123.02 | 123.02 | -0.52% | 1,827,832 |
| May 29, 2025 | 123.20 | 125.63 | 122.25 | 123.66 | 123.66 | 0.51% | 832,054 |
| May 28, 2025 | 122.88 | 124.30 | 122.47 | 123.03 | 123.03 | 0.32% | 1,024,144 |
| May 27, 2025 | 120.87 | 122.78 | 119.62 | 122.64 | 122.64 | 2.05% | 1,283,685 |
| May 23, 2025 | 118.05 | 120.30 | 117.59 | 120.18 | 120.18 | 0.89% | 882,195 |
| May 22, 2025 | 119.67 | 120.10 | 118.39 | 119.12 | 119.12 | -1.19% | 875,941 |
| May 21, 2025 | 122.42 | 122.42 | 119.79 | 120.56 | 120.56 | -1.95% | 964,821 |
| May 20, 2025 | 122.61 | 123.99 | 121.87 | 122.96 | 122.96 | 0.11% | 1,194,162 |
| May 19, 2025 | 120.19 | 123.07 | 120.19 | 122.82 | 122.82 | 1.49% | 1,071,827 |
| May 16, 2025 | 120.50 | 121.36 | 119.17 | 121.02 | 121.02 | 0.62% | 970,641 |
| May 15, 2025 | 119.91 | 120.40 | 117.40 | 120.27 | 120.27 | 1.25% | 1,197,971 |
| May 14, 2025 | 117.80 | 121.85 | 116.00 | 118.78 | 118.78 | 1.63% | 1,722,394 |
| May 13, 2025 | 119.71 | 119.75 | 116.82 | 116.87 | 116.87 | -2.96% | 1,197,184 |
| May 12, 2025 | 116.21 | 120.87 | 116.01 | 120.43 | 120.43 | 4.08% | 1,699,373 |
| May 9, 2025 | 118.04 | 119.67 | 115.66 | 115.71 | 115.71 | -1.54% | 1,319,681 |
| May 8, 2025 | 119.92 | 121.46 | 116.89 | 117.52 | 117.52 | -3.36% | 2,428,423 |
| May 7, 2025 | 119.24 | 122.57 | 116.57 | 121.61 | 121.61 | 2.26% | 2,952,738 |
| May 6, 2025 | 123.00 | 130.46 | 116.56 | 118.92 | 118.92 | 8.36% | 5,029,563 |
| May 5, 2025 | 109.10 | 111.26 | 108.35 | 109.75 | 109.75 | 0.06% | 1,821,836 |
| May 2, 2025 | 108.16 | 110.29 | 107.96 | 109.68 | 109.68 | 2.90% | 1,700,281 |
| May 1, 2025 | 107.71 | 109.55 | 105.45 | 106.59 | 106.59 | -1.02% | 1,006,824 |
| Apr 30, 2025 | 107.79 | 107.98 | 105.89 | 107.69 | 107.69 | 0.42% | 1,267,692 |
| Apr 29, 2025 | 106.26 | 108.59 | 105.16 | 107.24 | 107.24 | 0.73% | 914,130 |
| Apr 28, 2025 | 106.97 | 108.33 | 104.73 | 106.46 | 106.46 | -0.25% | 1,031,962 |
| Apr 25, 2025 | 105.46 | 107.54 | 104.42 | 106.73 | 106.73 | 0.92% | 1,328,677 |