NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201770.6370.9769.9970.1870.18263,163
Dec 11, 201774.0674.1270.4870.5970.59977,000
Dec 08, 201773.0975.0172.5273.7573.75873,500
Dec 07, 201769.6373.1168.7572.5072.50595,600
Dec 06, 201770.3870.8968.4169.8169.81655,800
Dec 05, 201772.4374.5070.8270.9870.98603,900
Dec 04, 201774.1075.4071.9271.9871.98746,600
Dec 01, 201771.8973.8870.5173.6073.60916,500
Nov 30, 201769.0272.8968.0171.8971.891,094,400
Nov 29, 201768.2068.9567.3368.4068.401,084,800
Nov 28, 201771.9671.9668.0968.1968.191,176,800
Nov 27, 201771.9072.2970.9371.3071.30763,500
Nov 24, 201771.1471.7770.8071.1871.18350,300
Nov 22, 201774.0574.0571.7371.8171.81673,800
Nov 21, 201772.0074.3072.0074.1974.19611,800
Nov 20, 201772.0172.3970.8271.7771.77529,700
Nov 17, 201770.9572.4870.5672.2872.28866,100
Nov 16, 201772.6473.4072.1172.3072.30637,200
Nov 15, 201774.1174.1171.8672.0472.04915,800
Nov 14, 201774.1974.8671.6274.1774.17832,500
Nov 13, 201775.1275.6474.4274.6474.64604,000
Nov 10, 201775.0675.8374.0175.4675.46768,500
Nov 09, 201774.0475.5573.2875.4275.42886,700
Nov 08, 201774.9975.9873.5474.0574.051,071,100
Nov 07, 201773.3375.4073.0774.5374.531,056,400
Nov 06, 201773.6075.2272.3374.5174.511,465,100
Nov 03, 201773.0074.4271.4873.4873.482,429,400
Nov 02, 201771.0574.9668.0972.7872.785,674,100
Nov 01, 201762.6862.9960.3860.9360.931,442,900
Oct 31, 201762.1162.8161.1462.1162.11700,100
Oct 30, 201762.0863.4061.5262.0762.07885,700
Oct 27, 201759.6962.1559.3162.1462.141,007,200
Oct 26, 201758.8459.6757.7459.3559.35822,200
Oct 25, 201759.1860.2858.3059.0159.01761,000
Oct 24, 201758.7959.4257.9158.9658.96767,200
Oct 23, 201759.1259.2958.1658.5358.53808,800
Oct 20, 201758.5960.5657.7159.0359.031,279,500
Oct 19, 201759.0459.4658.3558.9658.96620,200
Oct 18, 201761.5361.6659.3559.4259.42652,800
Oct 17, 201761.2461.4360.5860.8760.87610,900
Oct 16, 201762.0162.7561.0961.1461.14543,500
Oct 13, 201762.1263.0461.9962.1562.15437,900
Oct 12, 201761.8862.5061.0162.3362.33663,500
Oct 11, 201762.4062.4861.5261.8661.86539,700
Oct 10, 201762.8863.1461.7462.2962.29531,100
Oct 09, 201762.7663.1361.9162.3262.32407,500
Oct 06, 201762.2962.8361.8362.4462.44583,700
Oct 05, 201763.6463.7761.0062.5562.55891,500
Oct 04, 201761.8462.7461.3562.5662.56789,600
Oct 03, 201762.4962.9061.4161.9461.94677,400
Oct 02, 201761.5061.9859.9261.8261.821,050,200
Sep 29, 201759.3761.5159.3761.2861.28971,100
Sep 28, 201758.8659.7458.5459.4059.40623,600
Sep 27, 201757.7158.8957.4958.7458.74631,300
Sep 26, 201758.7458.9656.8357.4557.45781,300
Sep 25, 201758.7259.8058.4058.9058.901,100,700
Sep 22, 201758.5359.5458.2958.9358.93708,900
Sep 21, 201757.5059.2657.2958.8358.831,231,000
Sep 20, 201756.4556.9856.1856.8056.80580,600
Sep 19, 201756.9257.1555.9556.3356.33475,300
Sep 18, 201756.7057.9056.4156.6956.691,074,200
Sep 15, 201756.8357.6956.2956.7156.711,308,100
Sep 14, 201757.1658.0056.5556.9156.91455,700
Sep 13, 201757.2657.8556.9757.4157.41428,300
Sep 12, 201757.1058.0656.9757.5257.52474,100
Sep 11, 201757.9658.3755.9557.5757.57966,000
Sep 08, 201757.7458.6356.9257.7457.741,090,200
Sep 07, 201758.5259.1957.0757.7357.73874,400
Sep 06, 201759.1560.0057.2958.6458.641,172,500
Sep 05, 201756.9958.1356.0158.0358.03986,600
Sep 01, 201756.7457.2455.8857.0157.01808,200
Aug 31, 201754.4457.1854.0256.6056.601,108,200
Aug 30, 201752.4354.5852.2253.8053.801,051,200
Aug 29, 201752.2952.8351.4252.6452.64626,500
Aug 28, 201753.4653.7552.5652.8252.82695,300
Aug 25, 201754.2154.4852.6252.8352.83744,200
Aug 24, 201752.1654.3151.8954.0154.01834,400
Aug 23, 201752.3452.4551.6251.9851.98739,300
Aug 22, 201752.1452.8351.4852.6652.66713,400
Aug 21, 201752.1152.5950.8852.1352.131,105,000
Aug 18, 201753.0053.7852.0752.1552.15778,100
Aug 17, 201753.6354.2553.0153.1253.12528,700
Aug 16, 201754.1554.5953.3053.5553.55827,700
Aug 15, 201754.4054.8953.5754.0454.04650,000
Aug 14, 201754.6455.2253.8153.9853.98809,900
Aug 11, 201753.2654.6652.8954.0754.07705,100
Aug 10, 201754.5854.6653.2753.8553.85726,600
Aug 09, 201753.4755.1353.1754.7854.781,043,300
Aug 08, 201753.7154.5752.7153.6553.651,058,000
Aug 07, 201752.3154.2551.9653.8053.801,474,600
Aug 04, 201750.0054.0049.3853.5053.502,836,500
Aug 03, 201748.9948.9947.2448.8448.84943,300
Aug 02, 201748.0448.8347.4148.5648.56690,000
Aug 01, 201748.4848.4847.0047.9747.97620,800
Jul 31, 201749.2249.4747.9348.0348.03670,600
Jul 28, 201748.6649.8848.6649.4649.46698,000
Jul 27, 201749.1750.7548.6748.8348.831,873,200
Jul 26, 201748.9349.3348.6049.0049.00520,700
Jul 25, 201748.9149.7548.4148.6648.66829,200
Jul 24, 201747.0848.8746.7248.6948.69612,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...