U.S. Markets closed

Neurocrine Biosciences, Inc. (NBIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.56+0.44 (+0.46%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202094.7995.5693.9595.5695.56364,500
Nov 25, 202095.5896.9493.4595.1295.12858,300
Nov 24, 202094.0997.3493.3895.8195.811,173,400
Nov 23, 202089.3095.1189.3093.6293.621,673,600
Nov 20, 202087.7090.2287.5689.0089.001,166,500
Nov 19, 202087.2988.0186.0287.4587.452,135,900
Nov 18, 202091.9292.1786.6786.9186.91795,600
Nov 17, 202092.7093.5090.9991.7591.75760,600
Nov 16, 202092.4495.3992.0392.9692.96853,000
Nov 13, 202090.7494.8190.2991.9891.98708,100
Nov 12, 202090.3092.9088.5790.4590.45891,100
Nov 11, 202089.0391.8088.2189.2989.291,463,000
Nov 10, 202090.2196.0086.5587.5887.583,619,500
Nov 09, 202098.99105.0096.52102.81102.811,242,600
Nov 06, 202099.90100.1894.8396.3496.342,171,300
Nov 05, 2020108.80108.80100.11100.32100.321,070,400
Nov 04, 202097.66108.9397.36108.33108.331,441,900
Nov 03, 202096.0697.7094.5695.8795.87946,500
Nov 02, 202098.8298.9394.5895.9895.98977,300
Oct 30, 202098.2698.7596.0098.6798.67511,700
Oct 29, 202098.3699.5096.8398.9298.92655,500
Oct 28, 202098.7399.5696.8598.5498.54546,300
Oct 27, 2020101.21102.2999.88100.14100.14558,300
Oct 26, 202098.01101.1897.84100.94100.94737,300
Oct 23, 202097.1599.1696.3999.0199.01502,900
Oct 22, 202096.4897.5095.3796.5396.53714,200
Oct 21, 202098.2698.5795.3995.8295.82650,700
Oct 20, 2020100.92101.4398.0399.0099.00441,800
Oct 19, 2020102.84103.30100.04100.69100.69579,200
Oct 16, 202099.99102.9499.63102.51102.51672,000
Oct 15, 202099.59100.7398.9199.8399.83422,800
Oct 14, 2020101.11101.70100.36101.03101.03550,900
Oct 13, 2020101.53103.07100.87101.34101.34395,400
Oct 12, 2020104.37105.47101.01101.37101.37566,400
Oct 09, 2020104.66104.76102.87104.42104.42668,200
Oct 08, 2020102.36104.89102.35103.68103.68899,400
Oct 07, 202099.54102.4899.54101.86101.861,503,100
Oct 06, 202098.1499.8096.6697.0397.03701,600
Oct 05, 202095.4698.3295.1398.1798.171,042,700
Oct 02, 202095.2697.9894.2694.6094.60975,900
Oct 01, 202096.6197.7094.4197.4697.461,842,700
Sep 30, 202097.5298.9495.4296.1696.16822,300
Sep 29, 202097.1298.7096.6697.7097.70749,000
Sep 28, 202098.6298.6296.2097.4097.40579,600
Sep 25, 202098.1398.9896.6797.7097.70799,700
Sep 24, 202098.04100.1196.7398.8698.86576,000
Sep 23, 2020100.00102.2599.1499.3799.37589,300
Sep 22, 202099.50100.0697.2199.9399.93715,600
Sep 21, 202099.67100.3097.9899.3099.30862,800
Sep 18, 2020103.21103.3198.67101.65101.651,211,800
Sep 17, 2020100.08103.1099.51101.87101.87755,100
Sep 16, 2020104.63105.79101.12101.22101.22894,500
Sep 15, 2020108.00108.50103.15104.30104.30749,500
Sep 14, 2020101.50108.16101.07106.03106.031,729,700
Sep 11, 2020104.14104.4397.95100.39100.391,410,100
Sep 10, 2020108.22108.22102.34103.00103.001,109,800
Sep 09, 2020111.27111.27107.45107.66107.66711,000
Sep 08, 2020108.79113.43108.50109.77109.77694,500
Sep 04, 2020111.13111.54106.23110.06110.06715,300
Sep 03, 2020116.00116.37110.28110.77110.77904,700
Sep 02, 2020117.02117.27114.90115.94115.94812,300
Sep 01, 2020118.70118.77115.59115.76115.76996,800
Aug 31, 2020116.66118.05115.31116.42116.421,020,400
Aug 28, 2020118.25118.25113.47114.32114.32939,300
Aug 27, 2020111.64115.61111.25114.17114.171,305,700
Aug 26, 2020111.65112.56110.69111.79111.79438,800
Aug 25, 2020111.13113.16110.66112.51112.51383,400
Aug 24, 2020112.71113.53110.42111.49111.49324,300
Aug 21, 2020113.80113.95112.09113.11113.11596,400
Aug 20, 2020112.34114.13112.34113.49113.49756,700
Aug 19, 2020115.58116.44112.75113.13113.13462,100
Aug 18, 2020116.24116.62113.51114.94114.94449,000
Aug 17, 2020115.82118.58115.30116.67116.67486,100
Aug 14, 2020114.06115.25113.87114.39114.39332,800
Aug 13, 2020114.61116.04114.05114.74114.74687,700
Aug 12, 2020113.14115.46113.01114.20114.20574,700
Aug 11, 2020112.32113.82109.22113.01113.01930,800
Aug 10, 2020114.92114.92111.09112.56112.56881,100
Aug 07, 2020115.79118.32114.29115.11115.11630,100
Aug 06, 2020118.45118.95115.49116.02116.02661,700
Aug 05, 2020120.00120.87118.02118.93118.93849,100
Aug 04, 2020126.20126.71119.20120.16120.161,565,000
Aug 03, 2020122.08124.41120.57123.01123.01775,100
Jul 31, 2020122.08122.49118.38120.36120.36641,000
Jul 30, 2020119.28123.94118.93121.72121.72503,300
Jul 29, 2020121.83122.36117.72120.84120.84882,500
Jul 28, 2020125.45126.24121.35121.65121.65609,600
Jul 27, 2020126.56127.18124.40126.00126.00897,600
Jul 24, 2020127.03127.19124.25125.20125.20478,200
Jul 23, 2020130.59132.65127.56128.15128.15466,000
Jul 22, 2020131.57133.07129.90130.42130.42712,400
Jul 21, 2020133.40134.35131.41131.53131.53445,600
Jul 20, 2020136.26136.26132.09133.94133.94561,300
Jul 17, 2020134.10134.77130.12130.52130.52768,300
Jul 16, 2020134.06134.78131.28133.37133.37585,400
Jul 15, 2020133.75135.47132.08135.15135.15878,500
Jul 14, 2020126.80131.27123.40131.12131.121,023,400
Jul 13, 2020131.31132.00126.08126.08126.08928,900
Jul 10, 2020131.17131.83127.35129.69129.69903,200
Jul 09, 2020130.72136.26128.79131.56131.561,065,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...