Skip to main content
Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
123.29
+4.16 (3.49%)
At close: Nov 20, 2024, 4:00 PM
124.01
+0.72 (0.58%)
Pre-market: Nov 21, 2024, 4:13 AM EST

Neurocrine Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024119.36124.01118.91123.29123.293.49%1,404,254
Nov 19, 2024116.34119.79115.27119.13119.131.28%1,092,819
Nov 18, 2024117.46118.32116.33117.62117.620.15%1,045,414
Nov 15, 2024122.10122.69117.36117.44117.44-4.42%1,255,345
Nov 14, 2024125.53125.89122.58122.88122.88-2.10%876,531
Nov 13, 2024127.19127.84125.51125.51125.51-1.18%807,397
Nov 12, 2024126.95128.24126.39127.01127.01-0.13%893,313
Nov 11, 2024125.77129.67125.75127.17127.171.14%1,267,686
Nov 8, 2024124.91126.28123.76125.74125.741.42%561,776
Nov 7, 2024125.29126.65123.50123.98123.98-1.05%755,193
Nov 6, 2024124.10126.48122.47125.30125.303.10%1,214,670
Nov 5, 2024120.01122.00119.08121.53121.530.83%748,298
Nov 4, 2024121.27122.32119.70120.53120.53-1.37%1,018,548
Nov 1, 2024120.52123.00120.52122.21122.211.61%1,512,407
Oct 31, 2024122.52123.04119.42120.27120.27-3.27%1,362,570
Oct 30, 2024126.46131.26124.15124.33124.337.01%2,596,304
Oct 29, 2024115.79116.86115.08116.19116.19-0.01%1,136,607
Oct 28, 2024115.81117.95115.81116.20116.200.10%676,278
Oct 25, 2024115.69117.41113.88116.08116.080.48%1,009,703
Oct 24, 2024115.55117.57114.45115.52115.520.38%797,395
Oct 23, 2024116.37116.69114.55115.08115.08-1.46%581,975
Oct 22, 2024115.68117.20115.68116.78116.780.18%576,884
Oct 21, 2024117.34117.89116.14116.57116.57-1.22%550,819
Oct 18, 2024118.06119.11117.41118.01118.01-0.38%1,006,036
Oct 17, 2024118.73119.07118.03118.46118.460.09%728,016
Oct 16, 2024116.64120.11116.59118.35118.350.86%864,256
Oct 15, 2024116.57117.97116.21117.34117.340.77%955,897
Oct 14, 2024115.13116.69115.03116.44116.440.82%623,918
Oct 11, 2024112.41116.29112.16115.49115.492.74%781,077
Oct 10, 2024111.69112.57111.14112.41112.410.71%487,941
Oct 9, 2024111.77112.58111.21111.62111.62-0.04%373,129
Oct 8, 2024111.68112.21110.99111.66111.66-0.45%684,633
Oct 7, 2024114.09114.09111.87112.16112.16-1.61%573,421
Oct 4, 2024113.22114.18112.18114.00114.001.89%784,263
Oct 3, 2024113.66114.05110.95111.88111.88-1.82%1,323,892
Oct 2, 2024115.31115.31113.00113.95113.95-0.18%730,304
Oct 1, 2024114.94114.96112.83114.15114.15-0.93%718,321
Sep 30, 2024115.24115.90114.12115.22115.220.14%882,504
Sep 27, 2024116.02116.41114.95115.06115.06-0.75%936,435
Sep 26, 2024114.93117.11114.57115.93115.931.20%643,416
Sep 25, 2024117.09117.09114.08114.55114.55-1.67%1,123,424
Sep 24, 2024117.89117.89115.93116.49116.49-1.07%882,004
Sep 23, 2024118.39119.74117.00117.75117.75-0.51%948,095
Sep 20, 2024120.28120.28117.00118.35118.35-1.75%1,282,589
Sep 19, 2024121.30122.81119.66120.46120.460.51%788,199
Sep 18, 2024123.00123.49119.37119.85119.85-2.01%1,049,116
Sep 17, 2024122.50123.52121.00122.31122.310.05%757,338
Sep 16, 2024122.91123.57121.94122.25122.25-721,315
Sep 13, 2024120.19123.39119.82122.25122.250.80%917,851
Sep 12, 2024121.04122.09119.49121.28121.28-0.16%530,744
Sep 11, 2024119.67122.25119.06121.47121.471.99%1,056,416
Sep 10, 2024120.18120.77118.04119.10119.10-1.28%1,083,092
Sep 9, 2024120.14122.30119.75120.64120.640.39%1,022,788
Sep 6, 2024122.20122.75119.85120.17120.17-0.86%868,975
Sep 5, 2024122.49123.64119.92121.21121.21-1.09%2,192,563
Sep 4, 2024124.59125.02120.95122.54122.54-2.05%1,154,876
Sep 3, 2024127.19128.81123.78125.10125.10-1.54%1,370,512
Aug 30, 2024128.01129.68123.84127.06127.06-1.07%1,236,878
Aug 29, 2024125.19129.50125.01128.43128.433.77%1,759,316
Aug 28, 2024125.90128.00119.76123.76123.76-18.87%4,827,771
Aug 27, 2024152.50152.68150.20152.55152.550.18%381,506
Aug 26, 2024153.13154.00151.70152.27152.27-0.35%490,805
Aug 23, 2024153.00154.87151.71152.81152.810.16%527,833
Aug 22, 2024151.61153.42151.17152.57152.571.11%645,357
Aug 21, 2024150.00151.98149.04150.89150.890.87%682,743
Aug 20, 2024147.30149.92145.54149.59149.590.91%658,265
Aug 19, 2024145.01148.83144.61148.24148.242.23%881,736
Aug 16, 2024146.91147.52144.62145.01145.01-1.87%711,523
Aug 15, 2024147.26148.65145.75147.77147.770.74%720,174
Aug 14, 2024150.43150.48146.42146.69146.69-2.66%619,998
Aug 13, 2024146.98151.41146.68150.70150.702.32%645,674
Aug 12, 2024147.04148.89146.02147.29147.29-0.02%559,891
Aug 9, 2024145.22148.60145.22147.32147.320.40%684,274
Aug 8, 2024144.85147.92143.65146.73146.731.80%862,598
Aug 7, 2024147.26147.67143.92144.13144.13-1.03%651,835
Aug 6, 2024147.70149.06145.46145.63145.63-1.40%808,929
Aug 5, 2024149.31151.57146.81147.70147.70-3.55%909,605
Aug 2, 2024152.12157.40151.32153.14153.14-0.01%799,316
Aug 1, 2024150.23157.98148.52153.15153.158.18%2,028,205
Jul 31, 2024142.45144.27138.12141.57141.570.28%1,469,049
Jul 30, 2024145.20145.42139.96141.18141.18-2.80%1,421,118
Jul 29, 2024146.70147.60144.25145.25145.25-1.06%825,986
Jul 26, 2024145.89148.02144.35146.80146.800.48%744,764
Jul 25, 2024146.60148.57145.38146.10146.100.15%621,528
Jul 24, 2024144.87146.84143.97145.88145.880.30%623,555
Jul 23, 2024145.28146.45144.27145.44145.440.11%432,513
Jul 22, 2024146.23148.88144.71145.28145.28-0.28%554,610
Jul 19, 2024144.47146.30143.09145.69145.691.08%600,042
Jul 18, 2024144.98148.24144.09144.14144.14-0.35%581,643
Jul 17, 2024146.30148.18143.41144.65144.65-1.90%655,498
Jul 16, 2024148.50150.39147.26147.45147.45-0.01%716,356
Jul 15, 2024148.01149.48145.87147.46147.460.02%418,001
Jul 12, 2024147.93149.01146.99147.43147.430.63%700,596
Jul 11, 2024147.12148.75145.95146.50146.50-0.42%808,023
Jul 10, 2024143.83147.58143.08147.12147.122.67%800,057
Jul 9, 2024142.12143.48138.96143.30143.300.75%608,195
Jul 8, 2024139.62142.37139.45142.24142.242.27%581,225
Jul 5, 2024138.25139.72135.85139.08139.080.61%445,245
Jul 3, 2024138.12139.03137.36138.23138.230.54%410,987
Jul 2, 2024138.80139.08136.92137.49137.49-1.87%728,722