NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020102.17102.9298.6799.1799.17678,800
Jan 23, 2020103.21103.39101.07102.18102.18696,700
Jan 22, 2020105.76106.26102.81103.47103.47580,400
Jan 21, 2020104.50105.75103.27105.62105.62954,600
Jan 17, 2020106.08107.30104.20104.67104.67757,700
Jan 16, 2020107.01107.67104.99106.33106.33661,900
Jan 15, 2020107.98108.93106.82107.36107.36546,500
Jan 14, 2020103.25108.15102.97107.84107.841,086,000
Jan 13, 2020113.70113.70101.97103.07103.072,201,200
Jan 10, 2020114.04115.24112.09112.48112.48947,100
Jan 09, 2020112.81114.25112.28113.76113.76842,500
Jan 08, 2020110.49112.06109.87111.29111.29718,000
Jan 07, 2020110.66111.00108.56110.06110.06927,000
Jan 06, 2020108.93111.12108.33110.77110.77938,200
Jan 03, 2020107.01110.10106.44109.78109.78784,400
Jan 02, 2020108.00108.74107.17108.30108.30682,100
Dec 31, 2019106.71107.91106.37107.49107.49343,300
Dec 30, 2019108.09109.03106.14107.16107.16318,700
Dec 27, 2019108.70109.73107.55108.44108.44570,200
Dec 26, 2019109.01109.19107.47107.95107.95344,500
Dec 24, 2019108.62109.44107.74109.06109.06285,900
Dec 23, 2019110.92110.92107.60108.41108.411,029,000
Dec 20, 2019107.38110.38106.69109.81109.811,508,300
Dec 19, 2019106.29107.36104.73106.25106.251,116,900
Dec 18, 2019108.61109.50105.14105.60105.601,248,400
Dec 17, 2019109.53109.53105.96108.50108.501,367,900
Dec 16, 2019110.65111.34108.56108.79108.791,348,700
Dec 13, 2019109.00111.67108.17110.59110.591,607,100
Dec 12, 2019113.19114.10111.38111.43111.43860,200
Dec 11, 2019110.20115.24106.15113.25113.251,678,300
Dec 10, 2019113.69114.71113.08113.65113.651,033,000
Dec 09, 2019117.47118.00113.58113.75113.75885,900
Dec 06, 2019117.45118.35115.82116.81116.81781,700
Dec 05, 2019118.87119.14116.17116.48116.48647,600
Dec 04, 2019117.66119.65117.20118.57118.57778,800
Dec 03, 2019114.41118.12114.02117.64117.64908,100
Dec 02, 2019117.78118.00114.69116.76116.761,122,400
Nov 29, 2019118.42118.42116.54116.61116.61339,700
Nov 27, 2019115.50118.22115.39117.75117.751,131,200
Nov 26, 2019115.07115.38113.00115.13115.135,397,000
Nov 25, 2019115.00116.86114.65114.98114.98957,600
Nov 22, 2019114.22114.61113.34114.34114.34536,200
Nov 21, 2019113.00114.34111.18113.75113.75690,800
Nov 20, 2019112.18114.87112.01113.08113.081,335,200
Nov 19, 2019114.53115.79112.32112.73112.731,025,800
Nov 18, 2019113.30116.06113.16114.64114.641,086,700
Nov 15, 2019109.58113.12109.50113.05113.05645,300
Nov 14, 2019110.15111.38108.27109.87109.87838,000
Nov 13, 2019111.55111.92108.51110.91110.91796,400
Nov 12, 2019110.82113.12110.51111.40111.40907,600
Nov 11, 2019109.86112.37108.99110.85110.851,001,400
Nov 08, 2019104.03111.08103.28110.77110.771,580,700
Nov 07, 2019102.98104.59102.79103.16103.16557,600
Nov 06, 2019102.15103.86100.50102.56102.56749,400
Nov 05, 2019103.98107.2799.67102.37102.371,250,600
Nov 04, 2019104.30104.30101.10102.42102.42927,500
Nov 01, 201999.79103.9299.45103.66103.66910,300
Oct 31, 201997.2999.6896.1099.4999.491,017,900
Oct 30, 201998.6998.7396.6597.7097.70908,000
Oct 29, 201998.1499.1497.7297.9097.90421,700
Oct 28, 201999.0499.1097.6498.3198.31504,700
Oct 25, 201998.0099.2797.5198.3598.35276,300
Oct 24, 201997.8998.9097.2398.0498.04280,500
Oct 23, 201998.1799.2696.1697.5397.53398,500
Oct 22, 201997.9699.6697.6098.1298.12518,400
Oct 21, 201996.8097.7094.4197.2797.27559,800
Oct 18, 201998.38100.4193.6095.7895.781,032,300
Oct 17, 201994.4297.8093.6096.8596.851,502,700
Oct 16, 201992.8993.9892.4293.7593.75430,700
Oct 15, 201991.4394.3091.4293.4993.49453,600
Oct 14, 201990.1592.2889.5090.9290.92439,100
Oct 11, 201988.9591.9388.8390.3390.33517,700
Oct 10, 201986.7288.6786.1488.5688.56518,500
Oct 09, 201987.3088.0586.4386.8386.83319,600
Oct 08, 201986.8888.2684.6886.8086.80596,500
Oct 07, 201989.7390.1787.2487.7887.78581,800
Oct 04, 201990.5291.7589.1389.7389.73431,000
Oct 03, 201988.5590.8288.0089.9389.93518,700
Oct 02, 201988.5689.2486.0087.7787.77524,100
Oct 01, 201990.4792.4988.8789.2389.23674,700
Sep 30, 201990.7091.0888.9590.1190.11754,100
Sep 27, 201990.6692.5088.6390.1890.18840,000
Sep 26, 201995.7196.7790.0990.3090.30891,200
Sep 25, 201996.6997.1594.7495.8195.81867,400
Sep 24, 2019100.80101.7496.3896.5696.56641,100
Sep 23, 2019100.80101.94100.01100.08100.08725,600
Sep 20, 2019102.08102.51100.49100.83100.83799,800
Sep 19, 2019101.27102.36100.89101.50101.50574,100
Sep 18, 2019101.49102.23100.35101.12101.12777,000
Sep 17, 201998.25101.8098.06101.41101.41869,100
Sep 16, 201995.8399.9095.8397.8097.80520,200
Sep 13, 201993.5997.6493.3996.4196.41853,400
Sep 12, 201995.7396.1992.9094.1394.13566,200
Sep 11, 201995.2197.7294.1995.4195.41508,500
Sep 10, 2019100.00100.0292.4495.1895.181,004,800
Sep 09, 201999.41100.5198.23100.00100.00929,300
Sep 06, 201997.9499.5496.6199.0099.00740,100
Sep 05, 201997.8698.4996.6497.9697.96620,300
Sep 04, 201999.0699.7496.5797.5897.58895,700
Sep 03, 201999.20101.0197.0398.0298.02555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...