NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019117.45118.35115.82116.81116.81781,722
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
Aug 30, 201998.5099.5597.5699.4299.42531,700
Aug 29, 201998.3299.5497.5098.0398.03530,500
Aug 28, 201997.2198.2096.9997.3797.37438,200
Aug 27, 201999.16100.0096.9797.9397.93686,600
Aug 26, 201998.0699.3296.9099.1699.16406,800
Aug 23, 201997.98100.2697.0797.5997.59674,700
Aug 22, 201998.5698.5696.4897.1997.19378,200
Aug 21, 201997.7398.8596.7398.3598.35345,200
Aug 20, 201999.1099.3696.7397.0397.03427,800
Aug 19, 201998.0099.4697.6798.7298.72798,000
Aug 16, 201995.9097.2895.0097.2497.24391,600
Aug 15, 201995.1196.2394.3994.8894.88563,500
Aug 14, 201993.4695.5892.4994.3894.38587,100
Aug 13, 201994.2296.5092.5694.8194.81386,300
Aug 12, 201994.9295.7093.9294.7994.79292,800
Aug 09, 201996.9497.4694.2995.5095.50569,000
Aug 08, 201995.2198.1294.1297.8597.85565,100
Aug 07, 201995.5295.5293.4194.4794.47636,000
Aug 06, 201993.8195.6293.0494.9594.95714,600
Aug 05, 201992.7793.4390.9593.0093.00853,300
Aug 02, 201995.5696.5492.8594.0594.05553,600
Aug 01, 201996.9199.3495.1695.4795.47747,000
Jul 31, 201996.0099.3895.3496.3996.391,185,300
Jul 30, 201991.7597.6391.3695.9595.953,917,000
Jul 29, 201987.5788.2485.2086.9786.971,023,400
Jul 26, 201985.7987.9485.2087.4887.48525,700
Jul 25, 201986.4786.4784.1785.2485.24558,000
Jul 24, 201985.4586.6183.8386.2086.20549,600
Jul 23, 201987.0087.4285.1985.7185.71551,700
Jul 22, 201986.0787.5085.8986.8386.83405,500
Jul 19, 201988.7889.1085.2885.7185.71573,000
Jul 18, 201987.8389.2387.8388.5188.51620,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...