Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
154.06
-1.86 (-1.19%)
At close: Aug 28, 2026, 4:00 PM EDT
154.94
+0.88 (0.57%)
After-hours: Aug 28, 2026, 7:45 PM EDT
Neurocrine Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 155.92 | 156.57 | 153.08 | 154.06 | 154.06 | -1.19% | 812,948 |
| Aug 27, 2026 | 155.28 | 156.75 | 154.61 | 155.92 | 155.92 | -0.43% | 730,150 |
| Aug 26, 2026 | 153.21 | 159.40 | 152.02 | 156.59 | 156.59 | 2.10% | 1,119,045 |
| Aug 25, 2026 | 153.84 | 156.13 | 152.01 | 153.37 | 153.37 | 0.22% | 1,041,778 |
| Aug 24, 2026 | 152.57 | 154.56 | 151.77 | 153.04 | 153.04 | 0.31% | 1,207,516 |
| Aug 21, 2026 | 153.13 | 155.27 | 152.51 | 152.57 | 152.57 | -0.24% | 1,209,471 |
| Aug 20, 2026 | 154.99 | 155.81 | 152.50 | 152.93 | 152.93 | -1.68% | 851,061 |
| Aug 19, 2026 | 156.56 | 156.56 | 154.34 | 155.54 | 155.54 | 0.85% | 1,157,145 |
| Aug 18, 2026 | 155.92 | 156.24 | 153.46 | 154.23 | 154.23 | -0.17% | 1,037,369 |
| Aug 17, 2026 | 151.62 | 154.81 | 150.69 | 154.49 | 154.49 | 1.16% | 1,168,929 |
| Aug 14, 2026 | 149.72 | 153.42 | 148.78 | 152.72 | 152.72 | 1.26% | 1,305,087 |
| Aug 13, 2026 | 154.43 | 155.81 | 150.20 | 150.82 | 150.82 | -3.62% | 2,055,402 |
| Aug 12, 2026 | 159.74 | 159.98 | 154.86 | 156.49 | 156.49 | -3.37% | 2,093,321 |
| Aug 11, 2026 | 165.46 | 165.46 | 161.78 | 161.94 | 161.94 | -1.81% | 808,041 |
| Aug 10, 2026 | 161.52 | 165.15 | 161.52 | 164.92 | 164.92 | 0.92% | 935,214 |
| Aug 7, 2026 | 161.53 | 164.76 | 159.68 | 163.41 | 163.41 | 2.25% | 970,859 |
| Aug 6, 2026 | 161.28 | 162.51 | 158.48 | 159.82 | 159.82 | -1.04% | 1,365,918 |
| Aug 5, 2026 | 168.55 | 168.55 | 161.30 | 161.50 | 161.50 | -2.75% | 1,291,404 |
| Aug 4, 2026 | 166.89 | 169.02 | 165.71 | 166.06 | 166.06 | -0.10% | 1,187,790 |
| Aug 3, 2026 | 166.25 | 170.88 | 164.01 | 166.23 | 166.23 | -0.34% | 1,515,976 |
| Jul 31, 2026 | 184.34 | 185.55 | 164.56 | 166.80 | 166.80 | -10.08% | 4,584,499 |
| Jul 30, 2026 | 179.00 | 186.12 | 176.60 | 185.50 | 185.50 | 2.61% | 2,171,768 |
| Jul 29, 2026 | 182.00 | 183.50 | 180.00 | 180.79 | 180.79 | -1.12% | 1,072,183 |
| Jul 28, 2026 | 178.84 | 182.91 | 176.25 | 182.83 | 182.83 | 3.64% | 1,333,544 |
| Jul 27, 2026 | 176.46 | 179.15 | 176.00 | 176.41 | 176.41 | 0.36% | 1,047,908 |
| Jul 24, 2026 | 174.25 | 177.30 | 173.43 | 175.77 | 175.77 | 0.93% | 1,129,509 |
| Jul 23, 2026 | 170.67 | 174.99 | 170.01 | 174.15 | 174.15 | 0.85% | 1,103,193 |
| Jul 22, 2026 | 178.87 | 181.00 | 171.81 | 172.69 | 172.69 | -3.55% | 1,192,294 |
| Jul 21, 2026 | 174.77 | 179.05 | 174.10 | 179.05 | 179.05 | 3.50% | 1,305,466 |
| Jul 20, 2026 | 172.37 | 174.59 | 171.70 | 173.00 | 173.00 | 1.24% | 977,544 |
| Jul 17, 2026 | 169.77 | 172.57 | 169.26 | 170.88 | 170.88 | -0.39% | 929,824 |
| Jul 16, 2026 | 170.78 | 172.62 | 169.01 | 171.55 | 171.55 | -0.29% | 900,946 |
| Jul 15, 2026 | 172.04 | 173.12 | 169.44 | 172.05 | 172.05 | 0.01% | 878,503 |
| Jul 14, 2026 | 177.33 | 177.33 | 169.04 | 172.04 | 172.04 | -1.18% | 1,054,074 |
| Jul 13, 2026 | 174.50 | 175.88 | 172.03 | 174.10 | 174.10 | -1.70% | 1,573,201 |
| Jul 10, 2026 | 181.00 | 181.18 | 174.21 | 177.11 | 177.11 | -1.91% | 1,047,443 |
| Jul 9, 2026 | 178.52 | 181.00 | 177.65 | 180.55 | 180.55 | 1.30% | 1,178,634 |
| Jul 8, 2026 | 177.70 | 178.63 | 175.28 | 178.24 | 178.24 | 0.42% | 1,155,802 |
| Jul 7, 2026 | 176.10 | 178.75 | 174.75 | 177.49 | 177.49 | 1.95% | 1,033,826 |
| Jul 6, 2026 | 175.01 | 175.02 | 171.14 | 174.10 | 174.10 | -0.09% | 922,907 |
| Jul 2, 2026 | 169.10 | 174.38 | 168.26 | 174.26 | 174.26 | 3.87% | 1,251,145 |
| Jul 1, 2026 | 169.50 | 169.57 | 165.91 | 167.77 | 167.77 | -0.45% | 927,447 |
| Jun 30, 2026 | 170.66 | 171.50 | 168.24 | 168.54 | 168.54 | -0.86% | 1,075,813 |
| Jun 29, 2026 | 168.87 | 171.43 | 167.90 | 170.00 | 170.00 | 0.88% | 1,350,842 |
| Jun 26, 2026 | 163.59 | 169.56 | 163.12 | 168.52 | 168.52 | 2.64% | 1,953,260 |
| Jun 25, 2026 | 165.84 | 168.07 | 163.68 | 164.18 | 164.18 | -1.13% | 783,664 |
| Jun 24, 2026 | 163.43 | 168.58 | 162.34 | 166.06 | 166.06 | 2.86% | 1,362,010 |
| Jun 23, 2026 | 161.62 | 163.53 | 160.42 | 161.44 | 161.44 | -0.11% | 1,076,140 |
| Jun 22, 2026 | 161.17 | 161.79 | 159.32 | 161.62 | 161.62 | 2.10% | 1,008,894 |
| Jun 18, 2026 | 160.01 | 161.33 | 156.31 | 158.29 | 158.29 | -0.45% | 2,718,236 |