Neurocrine Biosciences, Inc. - Common Stock (NBIX)
135.79
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 8:04 AM EST
Historical Prices For Neurocrine Biosciences, Inc. - Common Stock (NBIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 135.99 | 137.07 | 134.87 | 135.79 | 1,419,786 | 135.79 |
| 1/08/2026 | 139.54 | 139.68 | 134.20 | 135.57 | 1,586,227 | 135.57 |
| 1/07/2026 | 138.02 | 142.16 | 137.60 | 140.62 | 1,289,087 | 140.62 |
| 1/06/2026 | 136.77 | 138.53 | 135.95 | 137.35 | 1,118,399 | 137.35 |
| 1/05/2026 | 136.00 | 138.18 | 134.03 | 135.99 | 1,614,579 | 135.99 |
| 1/02/2026 | 141.59 | 142.07 | 138.64 | 140.60 | 963,710 | 140.60 |
| 12/31/2025 | 140.63 | 142.30 | 140.50 | 141.83 | 849,233 | 141.83 |
| 12/30/2025 | 143.03 | 143.18 | 140.56 | 140.95 | 1,000,444 | 140.95 |
| 12/29/2025 | 145.26 | 145.51 | 143.26 | 143.64 | 695,793 | 143.64 |
| 12/26/2025 | 146.27 | 146.78 | 144.65 | 145.26 | 693,794 | 145.26 |
| 12/24/2025 | 148.17 | 148.38 | 146.53 | 146.93 | 359,676 | 146.93 |
| 12/23/2025 | 146.42 | 148.56 | 146.42 | 147.28 | 550,029 | 147.28 |
| 12/22/2025 | 145.00 | 148.45 | 145.00 | 147.53 | 694,643 | 147.53 |
| 12/19/2025 | 142.97 | 145.95 | 141.00 | 145.00 | 1,983,725 | 145.00 |
| 12/18/2025 | 141.78 | 144.23 | 141.23 | 141.84 | 1,520,859 | 141.84 |
| 12/17/2025 | 150.47 | 150.47 | 141.61 | 141.70 | 1,776,144 | 141.70 |
| 12/16/2025 | 155.23 | 155.23 | 148.03 | 148.74 | 1,012,613 | 148.74 |
| 12/15/2025 | 152.78 | 155.55 | 151.12 | 154.06 | 768,162 | 154.06 |
| 12/12/2025 | 155.00 | 155.29 | 151.09 | 152.80 | 948,912 | 152.80 |
| 12/11/2025 | 153.39 | 156.46 | 153.30 | 154.75 | 1,038,935 | 154.75 |
| 12/10/2025 | 155.87 | 156.69 | 151.59 | 155.63 | 948,903 | 155.63 |
| 12/09/2025 | 153.45 | 156.27 | 152.29 | 155.02 | 836,607 | 155.02 |
| 12/08/2025 | 156.65 | 160.18 | 154.74 | 154.99 | 1,432,267 | 154.99 |
| 12/05/2025 | 154.47 | 156.76 | 153.38 | 155.51 | 893,211 | 155.51 |
| 12/04/2025 | 152.00 | 154.31 | 151.01 | 154.22 | 599,635 | 154.22 |
| 12/03/2025 | 153.20 | 154.35 | 150.26 | 151.96 | 823,091 | 151.96 |
| 12/02/2025 | 151.13 | 153.79 | 150.84 | 152.48 | 853,456 | 152.48 |
| 12/01/2025 | 152.38 | 153.29 | 149.58 | 150.97 | 703,685 | 150.97 |
| 11/28/2025 | 152.78 | 153.70 | 150.41 | 152.16 | 501,001 | 152.16 |
| 11/26/2025 | 146.75 | 153.54 | 146.00 | 151.58 | 1,732,038 | 151.58 |
| 11/25/2025 | 141.67 | 144.75 | 140.67 | 143.53 | 631,052 | 143.53 |
| 11/24/2025 | 142.02 | 143.50 | 139.27 | 141.25 | 1,205,896 | 141.25 |
| 11/21/2025 | 140.24 | 144.83 | 139.72 | 141.83 | 967,900 | 141.83 |
| 11/20/2025 | 138.72 | 141.07 | 137.83 | 138.98 | 797,958 | 138.98 |
| 11/19/2025 | 140.22 | 140.22 | 137.02 | 138.06 | 1,091,240 | 138.06 |
| 11/18/2025 | 142.99 | 145.08 | 138.43 | 138.63 | 1,271,752 | 138.63 |
| 11/17/2025 | 144.66 | 145.91 | 142.44 | 143.56 | 856,602 | 143.56 |
| 11/14/2025 | 142.99 | 146.38 | 142.99 | 144.86 | 642,910 | 144.86 |
| 11/13/2025 | 146.01 | 148.84 | 143.91 | 144.16 | 922,559 | 144.16 |
| 11/12/2025 | 147.40 | 148.03 | 145.41 | 146.85 | 1,155,779 | 146.85 |
| 11/11/2025 | 147.50 | 149.42 | 145.00 | 147.29 | 1,352,557 | 147.29 |
| 11/10/2025 | 152.97 | 154.10 | 146.02 | 150.02 | 957,593 | 150.02 |
| 11/07/2025 | 154.25 | 154.50 | 148.97 | 152.37 | 1,431,361 | 152.37 |
| 11/06/2025 | 153.86 | 155.64 | 152.86 | 154.76 | 944,420 | 154.76 |
| 11/05/2025 | 147.70 | 157.67 | 147.70 | 153.75 | 2,937,661 | 153.75 |
| 11/04/2025 | 142.35 | 143.87 | 140.82 | 143.19 | 744,569 | 143.19 |
| 11/03/2025 | 142.62 | 144.98 | 139.46 | 141.96 | 764,180 | 141.96 |
| 10/31/2025 | 138.04 | 143.47 | 137.06 | 143.21 | 1,325,948 | 143.21 |
| 10/30/2025 | 137.41 | 140.19 | 136.51 | 138.04 | 899,868 | 138.04 |
| 10/29/2025 | 140.00 | 144.30 | 133.61 | 138.02 | 3,007,255 | 138.02 |
| 10/28/2025 | 147.38 | 149.98 | 146.63 | 147.38 | 1,399,110 | 147.38 |
| 10/27/2025 | 145.00 | 149.33 | 144.94 | 148.94 | 964,732 | 148.94 |
| 10/24/2025 | 143.60 | 144.42 | 142.20 | 144.00 | 636,132 | 144.00 |
| 10/23/2025 | 141.89 | 144.65 | 141.72 | 143.67 | 674,621 | 143.67 |
| 10/22/2025 | 143.43 | 143.69 | 141.26 | 141.47 | 593,183 | 141.47 |
| 10/21/2025 | 141.79 | 142.97 | 141.29 | 142.65 | 511,725 | 142.65 |
| 10/20/2025 | 141.08 | 142.59 | 138.78 | 141.33 | 673,655 | 141.33 |
| 10/17/2025 | 137.52 | 140.47 | 137.02 | 140.09 | 977,237 | 140.09 |
| 10/16/2025 | 138.13 | 140.73 | 136.70 | 137.52 | 798,438 | 137.52 |
| 10/15/2025 | 137.19 | 139.46 | 137.00 | 137.73 | 650,884 | 137.73 |
| 10/14/2025 | 137.65 | 138.60 | 135.78 | 137.23 | 598,529 | 137.23 |
| 10/13/2025 | 136.85 | 139.56 | 135.63 | 137.35 | 671,139 | 137.35 |