Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
137.96
+3.30 (2.45%)
At close: Jan 29, 2026, 4:00 PM EST
139.99
+2.03 (1.47%)
After-hours: Jan 29, 2026, 7:33 PM EST
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 135.53 | 138.13 | 133.41 | 137.96 | 137.96 | 2.45% | 928,048 |
| Jan 28, 2026 | 133.01 | 137.45 | 132.75 | 134.66 | 134.66 | 0.58% | 934,480 |
| Jan 27, 2026 | 134.50 | 136.51 | 133.54 | 133.89 | 133.89 | -0.46% | 582,235 |
| Jan 26, 2026 | 134.36 | 136.21 | 134.11 | 134.51 | 134.51 | -1.23% | 924,037 |
| Jan 23, 2026 | 138.16 | 138.74 | 135.41 | 136.18 | 136.18 | -0.87% | 1,158,919 |
| Jan 22, 2026 | 135.57 | 137.73 | 134.94 | 137.37 | 137.37 | 1.45% | 800,098 |
| Jan 21, 2026 | 135.34 | 136.19 | 133.72 | 135.41 | 135.41 | 0.65% | 927,085 |
| Jan 20, 2026 | 130.22 | 134.77 | 129.17 | 134.54 | 134.54 | 1.62% | 1,056,009 |
| Jan 16, 2026 | 133.31 | 134.02 | 131.36 | 132.39 | 132.39 | -0.72% | 1,023,440 |
| Jan 15, 2026 | 135.24 | 135.98 | 131.30 | 133.35 | 133.35 | -1.46% | 890,249 |
| Jan 14, 2026 | 132.17 | 135.48 | 132.01 | 135.33 | 135.33 | 2.32% | 1,078,704 |
| Jan 13, 2026 | 133.20 | 133.78 | 131.33 | 132.26 | 132.26 | -0.30% | 1,117,702 |
| Jan 12, 2026 | 135.21 | 135.55 | 132.16 | 132.66 | 132.66 | -2.31% | 1,923,036 |
| Jan 9, 2026 | 135.99 | 137.08 | 134.87 | 135.79 | 135.79 | 0.16% | 1,398,759 |
| Jan 8, 2026 | 139.54 | 139.68 | 134.20 | 135.57 | 135.57 | -3.59% | 1,568,396 |
| Jan 7, 2026 | 138.03 | 142.16 | 137.60 | 140.62 | 140.62 | 2.38% | 1,289,087 |
| Jan 6, 2026 | 136.77 | 138.53 | 135.95 | 137.35 | 137.35 | 1.00% | 1,118,399 |
| Jan 5, 2026 | 136.00 | 138.18 | 134.03 | 135.99 | 135.99 | -3.28% | 1,614,579 |
| Jan 2, 2026 | 141.59 | 142.07 | 138.64 | 140.60 | 140.60 | -0.87% | 963,710 |
| Dec 31, 2025 | 140.63 | 142.30 | 140.50 | 141.83 | 141.83 | 0.62% | 849,233 |
| Dec 30, 2025 | 143.03 | 143.18 | 140.56 | 140.95 | 140.95 | -1.87% | 1,000,445 |
| Dec 29, 2025 | 145.26 | 145.51 | 143.26 | 143.64 | 143.64 | -1.12% | 696,205 |
| Dec 26, 2025 | 146.27 | 146.79 | 144.65 | 145.26 | 145.26 | -1.14% | 693,794 |
| Dec 24, 2025 | 148.17 | 148.38 | 146.53 | 146.93 | 146.93 | -0.24% | 359,676 |
| Dec 23, 2025 | 146.42 | 148.56 | 146.42 | 147.28 | 147.28 | -0.17% | 550,029 |
| Dec 22, 2025 | 145.00 | 148.45 | 145.00 | 147.53 | 147.53 | 1.74% | 694,661 |
| Dec 19, 2025 | 142.97 | 145.95 | 141.00 | 145.00 | 145.00 | 2.23% | 1,983,725 |
| Dec 18, 2025 | 141.78 | 144.23 | 141.23 | 141.84 | 141.84 | 0.10% | 1,520,865 |
| Dec 17, 2025 | 150.47 | 150.47 | 141.61 | 141.70 | 141.70 | -4.73% | 1,758,151 |
| Dec 16, 2025 | 155.23 | 155.23 | 148.03 | 148.74 | 148.74 | -3.45% | 1,012,623 |
| Dec 15, 2025 | 152.78 | 155.55 | 151.12 | 154.06 | 154.06 | 0.82% | 768,198 |
| Dec 12, 2025 | 155.00 | 155.29 | 151.09 | 152.80 | 152.80 | -1.26% | 948,912 |
| Dec 11, 2025 | 153.39 | 156.46 | 153.30 | 154.75 | 154.75 | -0.57% | 1,037,814 |
| Dec 10, 2025 | 155.87 | 156.70 | 151.59 | 155.63 | 155.63 | 0.39% | 948,918 |
| Dec 9, 2025 | 153.45 | 156.27 | 152.29 | 155.02 | 155.02 | 0.02% | 836,708 |
| Dec 8, 2025 | 156.65 | 160.18 | 154.74 | 154.99 | 154.99 | -0.33% | 1,432,063 |
| Dec 5, 2025 | 154.47 | 156.76 | 153.38 | 155.51 | 155.51 | 0.84% | 893,211 |
| Dec 4, 2025 | 152.00 | 154.31 | 151.01 | 154.22 | 154.22 | 1.49% | 599,645 |
| Dec 3, 2025 | 153.20 | 154.35 | 150.26 | 151.96 | 151.96 | -0.34% | 823,304 |
| Dec 2, 2025 | 151.13 | 153.79 | 150.84 | 152.48 | 152.48 | 1.06% | 853,246 |
| Dec 1, 2025 | 152.38 | 153.29 | 149.58 | 150.88 | 150.88 | -0.84% | 703,685 |
| Nov 28, 2025 | 152.78 | 153.70 | 150.41 | 152.16 | 152.16 | 0.38% | 501,000 |
| Nov 26, 2025 | 146.75 | 153.54 | 146.00 | 151.58 | 151.58 | 5.61% | 1,732,038 |
| Nov 25, 2025 | 141.67 | 144.75 | 140.67 | 143.53 | 143.53 | 1.61% | 631,745 |
| Nov 24, 2025 | 142.02 | 143.51 | 139.27 | 141.25 | 141.25 | -0.41% | 1,206,626 |
| Nov 21, 2025 | 140.24 | 144.83 | 139.72 | 141.83 | 141.83 | 2.05% | 967,900 |
| Nov 20, 2025 | 138.72 | 141.08 | 137.83 | 138.98 | 138.98 | 0.67% | 797,978 |
| Nov 19, 2025 | 140.22 | 140.22 | 137.02 | 138.06 | 138.06 | -0.41% | 1,091,285 |
| Nov 18, 2025 | 142.99 | 145.08 | 138.43 | 138.63 | 138.63 | -3.43% | 1,271,776 |
| Nov 17, 2025 | 144.66 | 145.91 | 142.44 | 143.56 | 143.56 | -0.90% | 856,603 |