Neurocrine Biosciences, Inc. NBIX
NASDAQ · United States · Health Technology
$142.81+0.97 (+0.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $142.30 | +0.32% | $140.94 | $143.01 | $140.54 | 337.85K |
| 2026-09-30 | $141.84 | +2.52% | $138.33 | $142.91 | $137.63 | 1.82M |
| 2026-09-29 | $138.35 | -1.49% | $138.26 | $141.07 | $136.31 | 1.50M |
| 2026-09-28 | $140.44 | +1.47% | $137.76 | $140.59 | $136.78 | 1.42M |
| 2026-09-25 | $138.40 | -0.39% | $138.94 | $138.94 | $137.02 | 1.17M |
| 2026-09-24 | $138.94 | -0.39% | $138.54 | $140.63 | $137.00 | 1.17M |
| 2026-09-23 | $139.49 | -1.94% | $141.97 | $142.25 | $139.32 | 1.75M |
| 2026-09-22 | $142.25 | -1.19% | $144.17 | $144.26 | $141.78 | 1.21M |
| 2026-09-21 | $143.96 | -1.55% | $146.15 | $146.26 | $143.45 | 1.39M |
| 2026-09-18 | $146.23 | -3.69% | $152.63 | $152.63 | $146.06 | 2.82M |
| 2026-09-17 | $151.83 | +1.56% | $151.14 | $152.07 | $149.71 | 1.18M |
| 2026-09-16 | $149.50 | -0.35% | $150.34 | $151.31 | $149.00 | 1.02M |
| 2026-09-15 | $150.02 | -4.58% | $156.70 | $156.70 | $149.15 | 1.33M |
| 2026-09-14 | $157.22 | +0.64% | $158.00 | $159.19 | $156.57 | 785.50K |
| 2026-09-11 | $156.22 | -0.22% | $157.20 | $159.67 | $156.12 | 890.90K |
| 2026-09-10 | $156.57 | +0.92% | $154.38 | $159.94 | $152.04 | 895.20K |
| 2026-09-09 | $155.14 | +0.01% | $154.61 | $155.55 | $152.38 | 1.05M |
| 2026-09-08 | $155.13 | -0.33% | $153.99 | $156.82 | $151.77 | 818.70K |
| 2026-09-04 | $155.64 | -1.71% | $158.24 | $159.80 | $154.83 | 933.40K |
| 2026-09-03 | $158.35 | +0.35% | $159.93 | $159.93 | $156.76 | 758.30K |
| 2026-09-02 | $157.79 | +0.66% | $157.39 | $160.43 | $155.09 | 1.04M |
| 2026-09-01 | $156.76 | +1.77% | $154.31 | $157.03 | $153.70 | 878.40K |
| 2026-08-31 | $154.03 | -0.02% | $153.11 | $155.00 | $151.77 | 1.74M |
| 2026-08-28 | $154.06 | -1.19% | $155.92 | $156.57 | $153.08 | 813.00K |
| 2026-08-27 | $155.92 | -0.43% | $155.28 | $156.75 | $154.61 | 730.30K |
| 2026-08-26 | $156.59 | +2.10% | $153.21 | $159.40 | $152.02 | 1.12M |
| 2026-08-25 | $153.37 | +0.22% | $153.84 | $156.13 | $152.01 | 1.04M |
| 2026-08-24 | $153.04 | +0.31% | $152.57 | $154.56 | $151.77 | 1.21M |
| 2026-08-21 | $152.57 | -0.24% | $153.13 | $155.27 | $152.51 | 1.23M |
| 2026-08-20 | $152.93 | -1.68% | $154.99 | $155.81 | $152.50 | 870.70K |
| 2026-08-19 | $155.54 | +0.85% | $156.56 | $156.56 | $154.34 | 1.16M |
| 2026-08-18 | $154.23 | -0.17% | $155.92 | $156.24 | $153.46 | 1.04M |
| 2026-08-17 | $154.49 | +1.16% | $151.62 | $154.81 | $150.69 | 1.17M |
| 2026-08-14 | $152.72 | +1.26% | $149.72 | $153.42 | $148.78 | 1.31M |
| 2026-08-13 | $150.82 | -3.62% | $154.43 | $155.81 | $150.20 | 2.06M |
| 2026-08-12 | $156.49 | -3.37% | $159.74 | $159.98 | $154.86 | 2.09M |
| 2026-08-11 | $161.94 | -1.81% | $165.46 | $165.46 | $161.78 | 808.10K |
| 2026-08-10 | $164.92 | +0.92% | $161.52 | $165.15 | $161.52 | 935.20K |
| 2026-08-07 | $163.41 | +2.25% | $161.53 | $164.76 | $159.68 | 971.00K |
| 2026-08-06 | $159.82 | -1.04% | $161.28 | $162.51 | $158.48 | 1.37M |
| 2026-08-05 | $161.50 | -2.75% | $168.55 | $168.55 | $161.30 | 1.29M |
| 2026-08-04 | $166.06 | -0.10% | $166.89 | $169.02 | $165.71 | 1.20M |
| 2026-08-03 | $166.23 | -0.34% | $166.25 | $170.88 | $164.01 | 1.52M |
| 2026-07-31 | $166.80 | -10.08% | $184.34 | $185.55 | $164.56 | 4.58M |
| 2026-07-30 | $185.50 | +2.61% | $179.00 | $186.12 | $176.60 | 2.17M |
| 2026-07-29 | $180.79 | -1.12% | $182.00 | $183.50 | $180.00 | 1.07M |
| 2026-07-28 | $182.83 | +3.64% | $178.84 | $182.91 | $176.25 | 1.33M |
| 2026-07-27 | $176.41 | +0.36% | $176.46 | $179.15 | $176.00 | 1.05M |
| 2026-07-24 | $175.77 | +0.93% | $174.25 | $177.30 | $173.43 | 1.13M |
| 2026-07-23 | $174.15 | +0.85% | $170.67 | $174.99 | $170.00 | 1.10M |
| 2026-07-22 | $172.69 | -3.55% | $178.87 | $181.00 | $171.81 | 1.19M |
| 2026-07-21 | $179.05 | +3.50% | $174.77 | $179.05 | $174.10 | 1.31M |
| 2026-07-20 | $173.00 | +1.24% | $172.37 | $174.59 | $171.70 | 977.50K |
| 2026-07-17 | $170.88 | -0.39% | $169.77 | $172.57 | $169.26 | 929.70K |
| 2026-07-16 | $171.55 | -0.29% | $170.78 | $172.62 | $169.01 | 900.80K |
| 2026-07-15 | $172.05 | +0.01% | $172.04 | $173.12 | $169.44 | 878.30K |
| 2026-07-14 | $172.04 | -1.18% | $177.33 | $177.33 | $169.04 | 1.05M |
| 2026-07-13 | $174.10 | -1.70% | $174.50 | $175.88 | $172.03 | 1.57M |
| 2026-07-10 | $177.11 | -1.91% | $181.00 | $181.18 | $174.21 | 1.05M |
| 2026-07-09 | $180.55 | +1.30% | $178.52 | $181.00 | $177.65 | 1.18M |
| 2026-07-08 | $178.24 | +0.42% | $177.70 | $178.63 | $175.28 | 1.16M |
| 2026-07-07 | $177.49 | +1.95% | $176.10 | $178.75 | $174.75 | 1.03M |
| 2026-07-06 | $174.10 | -0.09% | $175.01 | $175.02 | $171.14 | 922.90K |
| 2026-07-02 | $174.26 | +3.87% | $169.10 | $174.38 | $168.26 | 1.25M |
| 2026-07-01 | $167.77 | -0.46% | $169.50 | $169.57 | $165.91 | 927.30K |
| 2026-06-30 | $168.54 | -0.86% | $170.66 | $171.50 | $168.24 | 1.08M |
| 2026-06-29 | $170.00 | +0.88% | $168.87 | $171.43 | $167.90 | 1.35M |
| 2026-06-26 | $168.52 | +2.64% | $163.59 | $169.56 | $163.12 | 1.95M |
| 2026-06-25 | $164.18 | -1.13% | $165.84 | $168.07 | $163.68 | 783.70K |
| 2026-06-24 | $166.06 | +2.86% | $163.43 | $168.58 | $162.34 | 1.36M |
| 2026-06-23 | $161.44 | -0.11% | $161.62 | $163.53 | $160.42 | 1.08M |
| 2026-06-22 | $161.62 | +2.10% | $161.17 | $161.79 | $159.32 | 1.01M |
| 2026-06-18 | $158.29 | -0.45% | $160.01 | $161.33 | $156.31 | 2.72M |
| 2026-06-17 | $159.00 | +1.65% | $156.62 | $160.02 | $155.66 | 1.04M |
| 2026-06-16 | $156.42 | -1.94% | $160.61 | $161.66 | $155.30 | 934.40K |
| 2026-06-15 | $159.51 | -0.16% | $159.89 | $160.55 | $156.70 | 1.24M |
| 2026-06-12 | $159.76 | -1.81% | $162.04 | $162.97 | $159.44 | 1.06M |
| 2026-06-11 | $162.71 | +1.15% | $161.59 | $164.04 | $160.18 | 764.80K |
| 2026-06-10 | $160.86 | -2.65% | $167.80 | $169.39 | $160.72 | 1.10M |
| 2026-06-09 | $165.24 | +1.30% | $164.89 | $166.43 | $160.88 | 1.10M |
| 2026-06-08 | $163.12 | -0.46% | $163.88 | $165.40 | $162.23 | 804.50K |
| 2026-06-05 | $163.88 | -2.07% | $167.53 | $168.00 | $163.11 | 1.05M |
| 2026-06-04 | $167.35 | +1.36% | $165.23 | $169.57 | $164.52 | 1.30M |
| 2026-06-03 | $165.11 | +6.63% | $155.56 | $165.81 | $155.12 | 1.94M |
| 2026-06-02 | $154.84 | -3.83% | $160.40 | $160.40 | $154.06 | 1.04M |
| 2026-06-01 | $161.00 | +1.71% | $159.36 | $161.80 | $157.44 | 1.22M |
| 2026-05-29 | $158.30 | +1.22% | $156.71 | $159.08 | $155.43 | 1.91M |
| 2026-05-28 | $156.39 | +0.36% | $155.75 | $157.84 | $154.32 | 1.07M |
| 2026-05-27 | $155.83 | +0.06% | $156.74 | $157.62 | $154.48 | 708.60K |
| 2026-05-26 | $155.73 | -0.62% | $158.00 | $158.25 | $155.66 | 984.30K |