Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
113.16
-0.84 (-0.74%)
At close: Mar 28, 2025, 4:00 PM
112.00
-1.16 (-1.03%)
Pre-market: Mar 31, 2025, 8:51 AM EDT
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 113.36 | 114.43 | 112.15 | 113.16 | 113.16 | -0.74% | 800,768 |
| Mar 27, 2025 | 114.47 | 115.80 | 113.55 | 114.00 | 114.00 | -0.39% | 621,381 |
| Mar 26, 2025 | 116.23 | 116.23 | 113.05 | 114.45 | 114.45 | -1.49% | 974,822 |
| Mar 25, 2025 | 115.33 | 116.23 | 114.45 | 116.18 | 116.18 | 0.50% | 1,313,568 |
| Mar 24, 2025 | 112.65 | 115.76 | 112.59 | 115.60 | 115.60 | 3.29% | 1,181,081 |
| Mar 21, 2025 | 109.39 | 112.53 | 109.34 | 111.92 | 111.92 | 1.68% | 2,330,227 |
| Mar 20, 2025 | 109.86 | 111.25 | 109.83 | 110.07 | 110.07 | -0.22% | 870,551 |
| Mar 19, 2025 | 109.70 | 110.69 | 109.47 | 110.31 | 110.31 | 0.56% | 910,078 |
| Mar 18, 2025 | 111.12 | 111.12 | 109.43 | 109.70 | 109.70 | -1.61% | 1,072,669 |
| Mar 17, 2025 | 110.29 | 112.74 | 109.68 | 111.50 | 111.50 | 0.68% | 845,619 |
| Mar 14, 2025 | 109.00 | 111.27 | 108.03 | 110.75 | 110.75 | 1.61% | 1,070,144 |
| Mar 13, 2025 | 108.84 | 110.21 | 108.18 | 108.99 | 108.99 | -0.07% | 937,823 |
| Mar 12, 2025 | 108.45 | 109.56 | 106.83 | 109.07 | 109.07 | 1.73% | 1,342,672 |
| Mar 11, 2025 | 109.12 | 110.07 | 105.18 | 107.22 | 107.22 | -3.29% | 1,944,793 |
| Mar 10, 2025 | 112.37 | 113.87 | 110.78 | 110.87 | 110.87 | -1.92% | 1,272,958 |
| Mar 7, 2025 | 112.26 | 115.00 | 112.00 | 113.04 | 113.04 | 0.34% | 1,650,721 |
| Mar 6, 2025 | 113.18 | 115.31 | 112.61 | 112.66 | 112.66 | -1.05% | 1,105,917 |
| Mar 5, 2025 | 112.62 | 114.96 | 112.13 | 113.85 | 113.85 | 0.65% | 1,081,885 |
| Mar 4, 2025 | 113.71 | 114.39 | 110.25 | 113.11 | 113.11 | -1.20% | 1,793,670 |
| Mar 3, 2025 | 118.65 | 119.00 | 114.29 | 114.48 | 114.48 | -3.57% | 1,504,455 |
| Feb 28, 2025 | 117.27 | 118.93 | 116.83 | 118.72 | 118.72 | 1.03% | 1,375,398 |
| Feb 27, 2025 | 117.40 | 117.85 | 115.83 | 117.51 | 117.51 | -0.07% | 1,374,371 |
| Feb 26, 2025 | 116.45 | 118.71 | 116.00 | 117.59 | 117.59 | 1.46% | 890,741 |
| Feb 25, 2025 | 118.60 | 120.00 | 115.20 | 115.90 | 115.90 | -2.69% | 1,568,983 |
| Feb 24, 2025 | 120.53 | 120.80 | 118.66 | 119.11 | 119.11 | -1.31% | 1,356,167 |
| Feb 21, 2025 | 121.05 | 122.37 | 118.57 | 120.69 | 120.69 | 3.94% | 1,960,450 |
| Feb 20, 2025 | 115.05 | 117.68 | 114.00 | 116.11 | 116.11 | 1.62% | 1,182,876 |
| Feb 19, 2025 | 113.56 | 114.93 | 113.00 | 114.26 | 114.26 | 0.25% | 977,263 |
| Feb 18, 2025 | 115.02 | 115.82 | 113.02 | 113.97 | 113.97 | -0.91% | 975,321 |
| Feb 14, 2025 | 116.87 | 116.97 | 113.79 | 115.02 | 115.02 | -1.58% | 1,479,843 |
| Feb 13, 2025 | 117.30 | 118.61 | 115.64 | 116.87 | 116.87 | -0.26% | 1,167,021 |
| Feb 12, 2025 | 115.89 | 118.01 | 113.85 | 117.18 | 117.18 | 0.28% | 2,148,831 |
| Feb 11, 2025 | 115.99 | 116.94 | 114.52 | 116.85 | 116.85 | -1.65% | 2,804,653 |
| Feb 10, 2025 | 123.51 | 125.93 | 116.01 | 118.81 | 118.81 | -3.11% | 2,729,886 |
| Feb 7, 2025 | 126.01 | 132.00 | 119.76 | 122.62 | 122.62 | -18.53% | 6,520,079 |
| Feb 6, 2025 | 151.67 | 153.10 | 150.00 | 150.51 | 150.51 | -0.46% | 1,288,099 |
| Feb 5, 2025 | 151.68 | 153.09 | 150.73 | 151.20 | 151.20 | -0.80% | 1,429,871 |
| Feb 4, 2025 | 150.18 | 153.88 | 150.18 | 152.42 | 152.42 | 1.55% | 814,318 |
| Feb 3, 2025 | 149.29 | 151.63 | 148.02 | 150.10 | 150.10 | -1.13% | 890,917 |
| Jan 31, 2025 | 153.39 | 154.35 | 151.66 | 151.82 | 151.82 | -0.96% | 773,332 |
| Jan 30, 2025 | 152.00 | 154.61 | 151.14 | 153.29 | 153.29 | 1.73% | 867,481 |
| Jan 29, 2025 | 150.36 | 153.34 | 149.08 | 150.68 | 150.68 | -0.02% | 991,664 |
| Jan 28, 2025 | 149.00 | 152.62 | 148.26 | 150.71 | 150.71 | 1.70% | 1,099,695 |
| Jan 27, 2025 | 147.20 | 151.53 | 147.20 | 148.19 | 148.19 | -0.36% | 1,409,684 |
| Jan 24, 2025 | 146.40 | 149.18 | 145.97 | 148.73 | 148.73 | 0.78% | 946,450 |
| Jan 23, 2025 | 146.76 | 148.72 | 146.00 | 147.58 | 147.58 | 0.56% | 756,686 |
| Jan 22, 2025 | 146.10 | 147.18 | 145.31 | 146.76 | 146.76 | 0.60% | 694,946 |
| Jan 21, 2025 | 144.57 | 146.27 | 143.48 | 145.88 | 145.88 | 1.83% | 1,177,453 |
| Jan 17, 2025 | 142.85 | 144.82 | 141.57 | 143.26 | 143.26 | 0.94% | 976,516 |
| Jan 16, 2025 | 142.75 | 143.50 | 140.73 | 141.92 | 141.92 | -0.45% | 776,124 |