NasdaqGS - Nasdaq Real Time Price USD

Neurocrine Biosciences, Inc. (NBIX)

Compare
126.06 +9.87 (+8.49%)
As of 1:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 126.00 131.26 124.15 126.06 126.06 1,480,932
Oct 29, 2024 115.79 116.86 115.08 116.19 116.19 1,136,600
Oct 28, 2024 115.81 117.95 115.81 116.20 116.20 676,200
Oct 25, 2024 115.69 117.41 113.88 116.08 116.08 1,009,700
Oct 24, 2024 115.55 117.57 114.45 115.52 115.52 797,400
Oct 23, 2024 116.37 116.69 114.55 115.08 115.08 582,000
Oct 22, 2024 115.68 117.20 115.68 116.78 116.78 576,900
Oct 21, 2024 117.34 117.89 116.14 116.57 116.57 550,800
Oct 18, 2024 118.06 119.11 117.41 118.01 118.01 1,006,000
Oct 17, 2024 118.73 119.07 118.03 118.46 118.46 728,000
Oct 16, 2024 116.64 120.11 116.59 118.35 118.35 864,300
Oct 15, 2024 116.57 117.97 116.21 117.34 117.34 955,900
Oct 14, 2024 115.13 116.69 115.03 116.44 116.44 623,900
Oct 11, 2024 112.41 116.29 112.16 115.49 115.49 781,000
Oct 10, 2024 111.69 112.57 111.14 112.41 112.41 487,900
Oct 9, 2024 111.77 112.58 111.21 111.62 111.62 373,100
Oct 8, 2024 111.68 112.21 110.99 111.66 111.66 684,600
Oct 7, 2024 114.09 114.09 111.87 112.16 112.16 573,400
Oct 4, 2024 113.22 114.18 112.18 114.00 114.00 784,300
Oct 3, 2024 113.66 114.05 110.95 111.88 111.88 1,323,900
Oct 2, 2024 115.31 115.31 113.00 113.95 113.95 730,300
Oct 1, 2024 114.94 114.96 112.83 114.15 114.15 718,300
Sep 30, 2024 115.24 115.90 114.12 115.22 115.22 882,500
Sep 27, 2024 116.02 116.41 114.95 115.06 115.06 936,400
Sep 26, 2024 114.93 117.11 114.57 115.93 115.93 643,400
Sep 25, 2024 117.09 117.09 114.08 114.55 114.55 1,123,400
Sep 24, 2024 117.89 117.89 115.93 116.49 116.49 882,000
Sep 23, 2024 118.39 119.74 117.00 117.75 117.75 948,100
Sep 20, 2024 120.28 120.28 117.00 118.35 118.35 1,282,600
Sep 19, 2024 121.30 122.81 119.66 120.46 120.46 788,200
Sep 18, 2024 123.00 123.49 119.37 119.85 119.85 1,049,100
Sep 17, 2024 122.50 123.52 121.00 122.31 122.31 757,300
Sep 16, 2024 122.91 123.57 121.94 122.25 122.25 721,300
Sep 13, 2024 120.19 123.39 119.82 122.25 122.25 917,800
Sep 12, 2024 121.04 122.09 119.49 121.28 121.28 530,600
Sep 11, 2024 119.67 122.25 119.06 121.47 121.47 1,056,400
Sep 10, 2024 120.18 120.77 118.04 119.10 119.10 1,083,100
Sep 9, 2024 120.14 122.30 119.75 120.64 120.64 1,022,800
Sep 6, 2024 122.20 122.75 119.85 120.17 120.17 869,000
Sep 5, 2024 122.49 123.64 119.92 121.21 121.21 2,192,600
Sep 4, 2024 124.59 125.02 120.95 122.54 122.54 1,155,100
Sep 3, 2024 127.19 128.81 123.78 125.10 125.10 1,370,500
Aug 30, 2024 128.01 129.68 123.84 127.06 127.06 1,236,900
Aug 29, 2024 125.19 129.50 125.01 128.43 128.43 1,759,300
Aug 28, 2024 125.90 128.00 119.76 123.76 123.76 4,827,600
Aug 27, 2024 152.50 152.68 150.20 152.55 152.55 381,500
Aug 26, 2024 153.13 154.00 151.70 152.27 152.27 490,800
Aug 23, 2024 153.00 154.87 151.71 152.81 152.81 527,800
Aug 22, 2024 151.61 153.42 151.17 152.57 152.57 645,400
Aug 21, 2024 150.00 151.98 149.04 150.89 150.89 682,700
Aug 20, 2024 147.30 149.92 145.54 149.59 149.59 658,200
Aug 19, 2024 145.01 148.83 144.61 148.24 148.24 881,700
Aug 16, 2024 146.91 147.52 144.62 145.01 145.01 711,500
Aug 15, 2024 147.26 148.65 145.75 147.77 147.77 720,200
Aug 14, 2024 150.43 150.48 146.42 146.69 146.69 620,000
Aug 13, 2024 146.98 151.41 146.68 150.70 150.70 645,600
Aug 12, 2024 147.04 148.89 146.02 147.29 147.29 559,900
Aug 9, 2024 145.22 148.60 145.22 147.32 147.32 684,300
Aug 8, 2024 144.85 147.92 143.65 146.73 146.73 862,600
Aug 7, 2024 147.26 147.67 143.92 144.13 144.13 651,800
Aug 6, 2024 147.70 149.06 145.46 145.63 145.63 808,900
Aug 5, 2024 149.31 151.57 146.81 147.70 147.70 909,600
Aug 2, 2024 152.12 157.40 151.32 153.14 153.14 799,300
Aug 1, 2024 150.23 157.98 148.52 153.15 153.15 2,028,200
Jul 31, 2024 142.45 144.27 138.12 141.57 141.57 1,469,000
Jul 30, 2024 145.20 145.42 139.96 141.18 141.18 1,421,100
Jul 29, 2024 146.70 147.60 144.25 145.25 145.25 826,000
Jul 26, 2024 145.89 148.02 144.35 146.80 146.80 744,800
Jul 25, 2024 146.60 148.57 145.38 146.10 146.10 621,500
Jul 24, 2024 144.87 146.84 143.97 145.88 145.88 623,600
Jul 23, 2024 145.28 146.45 144.27 145.44 145.44 432,500
Jul 22, 2024 146.23 148.88 144.71 145.28 145.28 554,600
Jul 19, 2024 144.47 146.30 143.09 145.69 145.69 600,000
Jul 18, 2024 144.98 148.24 144.09 144.14 144.14 581,500
Jul 17, 2024 146.30 148.18 143.41 144.65 144.65 655,500
Jul 16, 2024 148.50 150.39 147.26 147.45 147.45 716,400
Jul 15, 2024 148.01 149.48 145.87 147.46 147.46 417,900
Jul 12, 2024 147.93 149.01 146.99 147.43 147.43 700,600
Jul 11, 2024 147.12 148.75 145.95 146.50 146.50 808,000
Jul 10, 2024 143.83 147.58 143.08 147.12 147.12 800,100
Jul 9, 2024 142.12 143.48 138.96 143.30 143.30 608,200
Jul 8, 2024 139.62 142.37 139.45 142.24 142.24 581,200
Jul 5, 2024 138.25 139.72 135.85 139.08 139.08 445,200
Jul 3, 2024 138.12 139.03 137.36 138.23 138.23 411,000
Jul 2, 2024 138.80 139.08 136.92 137.49 137.49 728,600
Jul 1, 2024 138.11 141.67 137.63 140.11 140.11 801,900
Jun 28, 2024 135.02 139.34 134.96 137.67 137.67 1,531,900
Jun 27, 2024 136.17 136.55 134.03 134.31 134.31 889,300
Jun 26, 2024 134.84 136.56 132.62 135.83 135.83 616,800
Jun 25, 2024 133.62 136.00 133.62 135.08 135.08 915,300
Jun 24, 2024 134.88 135.52 133.41 133.62 133.62 770,700
Jun 21, 2024 135.02 135.64 133.36 134.57 134.57 2,204,900
Jun 20, 2024 130.21 135.19 129.33 134.07 134.07 988,700
Jun 18, 2024 135.82 136.50 130.63 130.86 130.86 1,013,000
Jun 17, 2024 135.22 136.87 134.45 135.29 135.29 546,900
Jun 14, 2024 135.54 136.05 134.06 135.45 135.45 432,800
Jun 13, 2024 134.18 137.64 134.18 136.26 136.26 583,900
Jun 12, 2024 135.19 137.10 133.33 134.62 134.62 653,100
Jun 11, 2024 134.28 134.28 131.64 133.15 133.15 550,800
Jun 10, 2024 134.37 135.32 132.53 134.70 134.70 475,800
Jun 7, 2024 133.49 136.25 132.28 134.97 134.97 496,100
Jun 6, 2024 133.69 133.85 130.98 133.07 133.07 892,700
Jun 5, 2024 133.71 137.09 133.27 133.69 133.69 779,200
Jun 4, 2024 139.00 139.49 132.84 133.48 133.48 1,281,200
Jun 3, 2024 135.57 141.49 135.01 139.92 139.92 862,000
May 31, 2024 136.55 137.27 133.57 135.41 135.41 1,537,400
May 30, 2024 134.50 137.06 133.31 136.66 136.66 761,800
May 29, 2024 136.37 136.37 131.90 134.62 134.62 1,475,900
May 28, 2024 140.75 141.73 139.07 140.48 140.48 569,300
May 24, 2024 140.51 142.18 139.34 139.40 139.40 423,800
May 23, 2024 139.19 141.79 138.52 140.51 140.51 612,900
May 22, 2024 139.00 145.78 137.76 139.43 139.43 1,173,700
May 21, 2024 141.44 142.71 139.51 140.55 140.55 538,900
May 20, 2024 142.30 143.05 139.77 141.65 141.65 500,600
May 17, 2024 141.97 142.86 140.51 142.29 142.29 641,900
May 16, 2024 141.17 142.30 140.17 141.91 141.91 671,000
May 15, 2024 138.90 142.19 138.90 142.00 142.00 684,700
May 14, 2024 137.12 138.73 134.79 138.48 138.48 637,500
May 13, 2024 138.00 138.69 135.23 136.15 136.15 712,800
May 10, 2024 140.00 141.00 136.10 136.70 136.70 679,300
May 9, 2024 139.36 140.71 138.95 139.66 139.66 479,500
May 8, 2024 143.50 143.54 138.15 139.02 139.02 653,600
May 7, 2024 142.03 143.86 140.90 143.19 143.19 667,300
May 6, 2024 140.55 143.57 140.55 141.71 141.71 495,100
May 3, 2024 140.90 141.88 139.23 140.71 140.71 616,600
May 2, 2024 143.79 144.09 139.63 139.83 139.83 882,400
May 1, 2024 140.18 145.22 136.01 143.03 143.03 1,601,900
Apr 30, 2024 138.07 140.47 137.34 137.54 137.54 966,500
Apr 29, 2024 136.05 139.37 136.05 138.89 138.89 681,700
Apr 26, 2024 137.47 138.63 135.17 135.99 135.99 717,600
Apr 25, 2024 139.37 139.37 136.06 137.76 137.76 735,800
Apr 24, 2024 140.89 144.70 138.01 138.97 138.97 928,000
Apr 23, 2024 141.00 145.00 139.22 140.09 140.09 1,607,700
Apr 22, 2024 132.48 134.18 131.79 133.66 133.66 575,100
Apr 19, 2024 132.65 133.65 130.13 132.00 132.00 556,300
Apr 18, 2024 133.23 134.20 131.00 132.54 132.54 586,500
Apr 17, 2024 133.11 134.44 131.36 133.23 133.23 571,100
Apr 16, 2024 131.78 135.18 131.49 132.99 132.99 1,033,100
Apr 15, 2024 134.97 137.00 131.52 131.74 131.74 767,200
Apr 12, 2024 136.22 137.78 134.63 134.66 134.66 577,000
Apr 11, 2024 138.03 138.67 135.28 135.93 135.93 809,100
Apr 10, 2024 138.45 140.54 137.09 138.09 138.09 639,100
Apr 9, 2024 140.07 141.45 138.00 138.94 138.94 599,000
Apr 8, 2024 138.03 139.68 137.72 139.44 139.44 615,600
Apr 5, 2024 137.43 139.75 136.03 138.92 138.92 458,600
Apr 4, 2024 138.17 140.43 136.74 137.61 137.61 1,015,200
Apr 3, 2024 137.72 140.19 137.36 137.59 137.59 614,100
Apr 2, 2024 140.61 140.61 136.12 137.74 137.74 913,900
Apr 1, 2024 137.30 141.75 136.85 141.38 141.38 995,800
Mar 28, 2024 137.83 138.72 135.97 137.92 137.92 1,245,700
Mar 27, 2024 141.38 141.73 133.43 137.83 137.83 1,174,100
Mar 26, 2024 141.43 142.31 139.94 141.16 141.16 594,700
Mar 25, 2024 141.50 142.08 138.85 140.25 140.25 535,100
Mar 22, 2024 145.31 145.42 137.35 141.43 141.43 938,500
Mar 21, 2024 140.05 148.37 139.31 143.74 143.74 2,512,100
Mar 20, 2024 140.75 141.65 137.14 140.65 140.65 653,000
Mar 19, 2024 140.84 141.06 138.32 140.87 140.87 754,500
Mar 18, 2024 139.25 141.82 138.57 139.44 139.44 664,600
Mar 15, 2024 138.67 142.15 138.67 139.10 139.10 1,739,200
Mar 14, 2024 141.80 142.50 137.83 139.16 139.16 1,182,200
Mar 13, 2024 138.73 141.91 138.32 141.80 141.80 1,073,400
Mar 12, 2024 138.64 139.98 137.66 137.74 137.74 651,000
Mar 11, 2024 139.22 140.25 137.31 138.61 138.61 616,800
Mar 8, 2024 136.27 140.33 136.27 139.22 139.22 998,800
Mar 7, 2024 132.93 135.60 132.62 135.33 135.33 737,400
Mar 6, 2024 133.77 134.67 131.65 132.25 132.25 623,800
Mar 5, 2024 133.39 135.15 132.12 133.67 133.67 927,600
Mar 4, 2024 131.55 134.28 130.98 133.12 133.12 962,800
Mar 1, 2024 131.65 132.64 129.15 131.30 131.30 1,322,100
Feb 29, 2024 135.51 136.10 130.04 130.40 130.40 1,717,400
Feb 28, 2024 136.00 136.03 133.82 134.66 134.66 842,200
Feb 27, 2024 135.12 136.56 134.52 136.03 136.03 818,600
Feb 26, 2024 134.25 136.20 133.17 135.58 135.58 777,300
Feb 23, 2024 133.87 134.65 132.73 134.18 134.18 542,100
Feb 22, 2024 130.91 134.00 130.55 133.37 133.37 646,700
Feb 21, 2024 132.84 133.60 129.93 130.65 130.65 812,300
Feb 20, 2024 133.14 134.20 131.59 132.65 132.65 811,600
Feb 16, 2024 134.15 134.82 132.23 132.31 132.31 725,800
Feb 15, 2024 131.46 134.16 131.40 134.00 134.00 638,000
Feb 14, 2024 134.33 135.99 131.56 131.77 131.77 780,700
Feb 13, 2024 129.98 134.93 129.51 133.84 133.84 1,768,600
Feb 12, 2024 132.25 133.17 130.16 130.43 130.43 1,012,400
Feb 9, 2024 134.67 135.42 131.72 132.30 132.30 693,300
Feb 8, 2024 136.78 136.78 132.50 134.42 134.42 1,011,000
Feb 7, 2024 135.00 143.16 128.00 136.29 136.29 1,639,000
Feb 6, 2024 141.96 143.16 140.87 142.96 142.96 1,034,100
Feb 5, 2024 141.18 141.97 139.72 141.66 141.66 672,700
Feb 2, 2024 142.73 142.91 141.06 141.74 141.74 395,800
Feb 1, 2024 139.77 142.69 138.43 142.45 142.45 858,400
Jan 31, 2024 141.94 142.22 139.43 139.77 139.77 1,148,500
Jan 30, 2024 142.50 143.00 141.68 142.06 142.06 474,600
Jan 29, 2024 142.30 143.35 141.89 142.22 142.22 597,800
Jan 26, 2024 141.73 142.75 140.81 142.15 142.15 716,600
Jan 25, 2024 141.02 141.27 139.17 141.01 141.01 585,000
Jan 24, 2024 141.18 141.65 139.84 140.11 140.11 637,600
Jan 23, 2024 140.11 140.71 139.10 140.41 140.41 803,000
Jan 22, 2024 138.50 140.30 137.22 139.80 139.80 834,300
Jan 19, 2024 137.12 137.94 136.05 137.37 137.37 636,800
Jan 18, 2024 137.40 139.56 136.00 136.75 136.75 993,400
Jan 17, 2024 132.71 137.19 131.85 137.12 137.12 1,100,400
Jan 16, 2024 130.95 132.72 130.16 132.62 132.62 705,700
Jan 12, 2024 130.74 132.55 130.00 132.03 132.03 573,200
Jan 11, 2024 131.15 131.71 129.50 130.58 130.58 604,500
Jan 10, 2024 134.52 134.74 131.65 132.39 132.39 623,400
Jan 9, 2024 133.96 134.93 132.26 133.71 133.71 467,200
Jan 8, 2024 131.23 134.05 129.81 133.94 133.94 762,000
Jan 5, 2024 132.80 133.54 131.01 132.48 132.48 824,100
Jan 4, 2024 132.92 134.28 132.92 133.58 133.58 782,300
Jan 3, 2024 131.91 133.67 130.85 132.73 132.73 623,000
Jan 2, 2024 130.20 133.33 130.15 131.73 131.73 767,800
Dec 29, 2023 132.13 133.28 131.01 131.76 131.76 671,200
Dec 28, 2023 132.64 133.64 132.10 132.15 132.15 510,100
Dec 27, 2023 131.15 132.98 130.89 132.76 132.76 576,400
Dec 26, 2023 128.84 131.47 128.00 131.19 131.19 667,300
Dec 22, 2023 122.89 130.84 122.89 128.45 128.45 2,155,200
Dec 21, 2023 121.04 121.25 119.94 121.16 121.16 490,000
Dec 20, 2023 120.89 121.26 119.67 120.31 120.31 729,600
Dec 19, 2023 120.67 121.97 119.95 121.50 121.50 696,100
Dec 18, 2023 120.89 121.05 119.68 119.92 119.92 852,000
Dec 15, 2023 121.28 122.62 119.30 120.22 120.22 1,531,400
Dec 14, 2023 123.57 123.57 121.11 121.35 121.35 1,052,200
Dec 13, 2023 121.64 124.00 121.53 123.55 123.55 778,200
Dec 12, 2023 119.01 122.99 118.39 121.65 121.65 813,900
Dec 11, 2023 117.21 118.87 116.67 118.51 118.51 416,500
Dec 8, 2023 119.73 120.32 117.23 117.28 117.28 528,400
Dec 7, 2023 119.47 121.33 118.62 120.00 120.00 876,300
Dec 6, 2023 119.00 120.20 117.10 119.47 119.47 893,600
Dec 5, 2023 116.32 118.67 115.38 118.54 118.54 682,900
Dec 4, 2023 116.92 118.03 115.62 116.53 116.53 699,800
Dec 1, 2023 116.79 117.80 115.74 117.12 117.12 1,028,400
Nov 30, 2023 114.01 117.11 114.01 116.59 116.59 1,351,400
Nov 29, 2023 113.17 114.15 110.81 113.54 113.54 566,300
Nov 28, 2023 112.60 113.43 111.81 112.84 112.84 732,400
Nov 27, 2023 111.12 113.23 110.52 113.02 113.02 752,900
Nov 24, 2023 110.99 112.28 110.56 112.17 112.17 220,500
Nov 22, 2023 110.48 111.78 109.77 110.98 110.98 552,300
Nov 21, 2023 109.89 111.27 108.63 109.61 109.61 644,800
Nov 20, 2023 108.14 110.09 108.14 109.43 109.43 488,000
Nov 17, 2023 109.03 109.64 108.29 108.94 108.94 517,200
Nov 16, 2023 110.55 110.55 107.84 108.77 108.77 649,000
Nov 15, 2023 112.05 113.23 110.61 110.71 110.71 542,700
Nov 14, 2023 112.00 114.52 111.77 112.38 112.38 918,900
Nov 13, 2023 106.85 110.37 106.85 110.25 110.25 630,600
Nov 10, 2023 106.30 108.41 103.63 107.17 107.17 1,900,500
Nov 9, 2023 115.82 115.82 111.75 112.15 112.15 551,300
Nov 8, 2023 116.68 117.52 114.70 115.39 115.39 483,200
Nov 7, 2023 114.52 117.35 113.53 116.68 116.68 789,100
Nov 6, 2023 112.64 114.42 112.55 114.01 114.01 575,800
Nov 3, 2023 114.63 114.81 112.37 112.44 112.44 523,300
Nov 2, 2023 112.66 113.84 111.37 113.39 113.39 658,800
Nov 1, 2023 110.89 111.81 108.15 111.54 111.54 917,800
Oct 31, 2023 106.48 111.43 106.48 110.94 110.94 1,423,200
Oct 30, 2023 106.76 107.96 106.59 107.13 107.13 789,000

Related Tickers