Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
173.00
+2.12 (1.24%)
At close: Jul 20, 2026, 4:00 PM EDT
174.01
+1.01 (0.58%)
Pre-market: Jul 21, 2026, 6:04 AM EDT
Neurocrine Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 172.37 | 174.59 | 171.70 | 173.00 | 173.00 | 1.24% | 977,387 |
| Jul 17, 2026 | 169.77 | 172.57 | 169.26 | 170.88 | 170.88 | -0.39% | 929,622 |
| Jul 16, 2026 | 170.78 | 172.62 | 169.01 | 171.55 | 171.55 | -0.29% | 900,758 |
| Jul 15, 2026 | 172.04 | 173.12 | 169.44 | 172.05 | 172.05 | 0.01% | 878,205 |
| Jul 14, 2026 | 177.33 | 177.33 | 169.04 | 172.04 | 172.04 | -1.18% | 1,054,031 |
| Jul 13, 2026 | 174.50 | 175.88 | 172.03 | 174.10 | 174.10 | -1.70% | 1,573,038 |
| Jul 10, 2026 | 181.00 | 181.18 | 174.21 | 177.11 | 177.11 | -1.91% | 1,045,387 |
| Jul 9, 2026 | 178.52 | 181.00 | 177.65 | 180.55 | 180.55 | 1.30% | 1,178,596 |
| Jul 8, 2026 | 177.70 | 178.63 | 175.28 | 178.24 | 178.24 | 0.42% | 1,155,579 |
| Jul 7, 2026 | 176.10 | 178.75 | 174.75 | 177.49 | 177.49 | 1.95% | 1,033,417 |
| Jul 6, 2026 | 175.01 | 175.02 | 171.14 | 174.10 | 174.10 | -0.09% | 916,920 |
| Jul 2, 2026 | 169.10 | 174.38 | 168.26 | 174.26 | 174.26 | 3.87% | 1,246,805 |
| Jul 1, 2026 | 169.50 | 169.57 | 165.91 | 167.77 | 167.77 | -0.45% | 925,153 |
| Jun 30, 2026 | 170.66 | 171.50 | 168.24 | 168.54 | 168.54 | -0.86% | 1,074,097 |
| Jun 29, 2026 | 168.87 | 171.43 | 167.90 | 170.00 | 170.00 | 0.88% | 1,346,015 |
| Jun 26, 2026 | 163.59 | 169.56 | 163.12 | 168.52 | 168.52 | 2.64% | 1,919,168 |
| Jun 25, 2026 | 165.84 | 168.07 | 163.68 | 164.18 | 164.18 | -1.13% | 782,642 |
| Jun 24, 2026 | 163.43 | 168.58 | 162.34 | 166.06 | 166.06 | 2.86% | 1,361,999 |
| 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 |
| Jun 17, 2026 | 156.62 | 160.02 | 155.66 | 159.00 | 159.00 | 1.65% | 1,037,812 |
| Jun 16, 2026 | 160.61 | 161.66 | 155.30 | 156.42 | 156.42 | -1.94% | 934,446 |
| Jun 15, 2026 | 159.89 | 160.55 | 156.70 | 159.51 | 159.51 | -0.16% | 1,243,782 |
| Jun 12, 2026 | 162.04 | 162.97 | 159.44 | 159.76 | 159.76 | -1.81% | 1,055,122 |
| Jun 11, 2026 | 161.59 | 164.04 | 160.18 | 162.71 | 162.71 | 1.15% | 764,864 |
| Jun 10, 2026 | 167.80 | 169.39 | 160.72 | 160.86 | 160.86 | -2.65% | 1,097,249 |
| Jun 9, 2026 | 164.89 | 166.43 | 160.88 | 165.24 | 165.24 | 1.30% | 1,098,906 |
| Jun 8, 2026 | 163.88 | 165.40 | 162.23 | 163.12 | 163.12 | -0.46% | 804,519 |
| Jun 5, 2026 | 167.53 | 168.00 | 163.11 | 163.88 | 163.88 | -2.07% | 1,050,184 |
| Jun 4, 2026 | 165.23 | 169.57 | 164.52 | 167.35 | 167.35 | 1.36% | 1,301,800 |
| Jun 3, 2026 | 155.56 | 165.81 | 155.12 | 165.11 | 165.11 | 6.63% | 1,942,029 |
| Jun 2, 2026 | 160.40 | 160.40 | 154.06 | 154.84 | 154.84 | -3.83% | 1,039,480 |
| Jun 1, 2026 | 159.36 | 161.80 | 157.44 | 161.00 | 161.00 | 1.71% | 1,220,835 |
| May 29, 2026 | 156.71 | 159.08 | 155.43 | 158.30 | 158.30 | 1.22% | 1,907,857 |
| May 28, 2026 | 155.75 | 157.84 | 154.32 | 156.39 | 156.39 | 0.36% | 1,068,490 |
| May 27, 2026 | 156.74 | 157.63 | 154.48 | 155.83 | 155.83 | 0.06% | 708,583 |
| May 26, 2026 | 158.00 | 158.25 | 155.66 | 155.73 | 155.73 | -0.62% | 984,355 |
| May 22, 2026 | 156.95 | 158.63 | 155.44 | 156.70 | 156.70 | 0.77% | 758,794 |
| May 21, 2026 | 153.74 | 157.26 | 152.54 | 155.50 | 155.50 | 0.54% | 1,037,007 |
| May 20, 2026 | 154.80 | 156.48 | 152.56 | 154.67 | 154.67 | 0.20% | 1,168,560 |
| May 19, 2026 | 156.59 | 156.88 | 153.27 | 154.36 | 154.36 | -1.81% | 1,386,480 |
| May 18, 2026 | 158.70 | 159.76 | 156.09 | 157.21 | 157.21 | -0.76% | 1,127,634 |
| May 15, 2026 | 158.22 | 159.23 | 155.50 | 158.42 | 158.42 | -0.40% | 1,307,348 |
| May 14, 2026 | 161.63 | 162.39 | 157.60 | 159.05 | 159.05 | -1.41% | 1,285,158 |
| May 13, 2026 | 157.95 | 161.77 | 155.77 | 161.32 | 161.32 | 3.54% | 1,565,297 |
| May 12, 2026 | 151.43 | 156.33 | 150.82 | 155.80 | 155.80 | 3.46% | 1,309,694 |
| May 11, 2026 | 152.00 | 154.44 | 150.32 | 150.59 | 150.59 | -1.09% | 1,216,875 |
| May 8, 2026 | 150.00 | 154.74 | 149.54 | 152.25 | 152.25 | 1.78% | 1,414,990 |
| May 7, 2026 | 146.10 | 150.36 | 146.08 | 149.59 | 149.59 | 1.75% | 1,790,205 |