Skip to main content
Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
123.03
+0.39 (0.32%)
At close: May 28, 2025, 4:00 PM
123.75
+0.72 (0.59%)
After-hours: May 28, 2025, 4:05 PM EDT

Neurocrine Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025122.88124.30122.47123.03123.030.32%1,016,615
May 27, 2025120.87122.78119.62122.64122.642.05%1,283,685
May 23, 2025118.05120.30117.59120.18120.180.89%882,195
May 22, 2025119.67120.10118.39119.12119.12-1.19%875,941
May 21, 2025122.42122.42119.79120.56120.56-1.95%964,821
May 20, 2025122.61123.99121.87122.96122.960.11%1,194,162
May 19, 2025120.19123.07120.19122.82122.821.49%1,071,827
May 16, 2025120.50121.36119.17121.02121.020.62%970,641
May 15, 2025119.91120.40117.40120.27120.271.25%1,197,971
May 14, 2025117.80121.85116.00118.78118.781.63%1,722,394
May 13, 2025119.71119.75116.82116.87116.87-2.96%1,197,184
May 12, 2025116.21120.87116.01120.43120.434.08%1,699,373
May 9, 2025118.04119.67115.66115.71115.71-1.54%1,319,681
May 8, 2025119.92121.46116.89117.52117.52-3.36%2,428,423
May 7, 2025119.24122.57116.57121.61121.612.26%2,952,738
May 6, 2025123.00130.46116.56118.92118.928.36%5,029,563
May 5, 2025109.10111.26108.35109.75109.750.06%1,821,836
May 2, 2025108.16110.29107.96109.68109.682.90%1,700,281
May 1, 2025107.71109.55105.45106.59106.59-1.02%1,006,824
Apr 30, 2025107.79107.98105.89107.69107.690.42%1,267,692
Apr 29, 2025106.26108.59105.16107.24107.240.73%914,130
Apr 28, 2025106.97108.33104.73106.46106.46-0.25%1,031,962
Apr 25, 2025105.46107.54104.42106.73106.730.92%1,328,677
Apr 24, 2025103.18105.86101.15105.76105.762.46%1,301,999
Apr 23, 2025103.61106.20102.43103.22103.221.45%1,935,268
Apr 22, 2025101.48102.68100.83101.74101.741.05%1,588,237
Apr 21, 2025100.63102.0098.95100.68100.68-0.69%1,680,056
Apr 17, 202599.35102.0599.35101.38101.381.28%1,926,795
Apr 16, 202597.30100.6697.30100.10100.104.10%3,170,132
Apr 15, 202596.8898.5294.3096.1696.161.34%1,767,647
Apr 14, 202594.3995.5692.3194.8994.894.42%1,667,154
Apr 11, 202590.4591.2888.3590.8790.870.17%1,620,786
Apr 10, 202593.1794.2587.7090.7290.72-4.79%1,778,060
Apr 9, 202585.9695.5684.2395.2895.288.84%2,731,231
Apr 8, 202594.5496.0186.5787.5487.54-6.12%2,051,083
Apr 7, 202592.9096.4490.3393.2593.25-2.51%2,554,205
Apr 4, 202599.40100.5293.5995.6595.65-7.03%2,452,054
Apr 3, 2025105.32107.53102.55102.88102.88-5.01%1,756,745
Apr 2, 2025105.94108.43105.78108.31108.311.22%1,415,855
Apr 1, 2025110.59110.89106.49107.00107.00-3.25%1,738,692
Mar 31, 2025111.55112.60109.00110.60110.60-2.26%1,358,365
Mar 28, 2025113.36114.43112.15113.16113.16-0.74%800,768
Mar 27, 2025114.47115.80113.55114.00114.00-0.39%621,381
Mar 26, 2025116.23116.23113.05114.45114.45-1.49%974,822
Mar 25, 2025115.33116.23114.45116.18116.180.50%1,313,568
Mar 24, 2025112.65115.76112.59115.60115.603.29%1,181,081
Mar 21, 2025109.39112.53109.34111.92111.921.68%2,330,227
Mar 20, 2025109.86111.25109.83110.07110.07-0.22%870,551
Mar 19, 2025109.70110.69109.47110.31110.310.56%910,078
Mar 18, 2025111.12111.12109.43109.70109.70-1.61%1,072,669