NBIX
Neurocrine Biosciences, Inc. NBIX
$170.88
-0.67
(-0.39%)
Neutral · +0.16σ
Price alert —
Loading…
Sign in to get a one-time email the moment NBIX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $169.77 | $172.57 | $169.26 | $170.88 | 0.9M |
| 2026-07-16 | $170.78 | $172.62 | $169.01 | $171.55 | 0.9M |
| 2026-07-15 | $172.04 | $173.12 | $169.44 | $172.05 | 0.9M |
| 2026-07-14 | $177.33 | $177.33 | $169.04 | $172.04 | 1.1M |
| 2026-07-13 | $174.50 | $175.88 | $172.03 | $174.10 | 1.6M |
| 2026-07-10 | $181.00 | $181.18 | $174.21 | $177.11 | 1.0M |
| 2026-07-09 | $178.52 | $181.00 | $177.65 | $180.55 | 1.2M |
| 2026-07-08 | $177.70 | $178.63 | $175.28 | $178.24 | 1.2M |
| 2026-07-07 | $176.10 | $178.75 | $174.75 | $177.49 | 1.0M |
| 2026-07-06 | $175.01 | $175.02 | $171.14 | $174.10 | 0.9M |
| 2026-07-02 | $169.10 | $174.38 | $168.26 | $174.26 | 1.3M |
| 2026-07-01 | $169.50 | $169.57 | $165.91 | $167.77 | 0.9M |
| 2026-06-30 | $170.66 | $171.50 | $168.24 | $168.54 | 1.1M |
| 2026-06-29 | $168.87 | $171.43 | $167.90 | $170.00 | 1.4M |
| 2026-06-26 | $163.59 | $169.56 | $163.12 | $168.52 | 2.0M |
| 2026-06-25 | $165.84 | $168.07 | $163.68 | $164.18 | 0.8M |
| 2026-06-24 | $163.43 | $168.58 | $162.34 | $166.06 | 1.4M |
| 2026-06-23 | $161.62 | $163.53 | $160.42 | $161.44 | 1.1M |
| 2026-06-22 | $161.17 | $161.79 | $159.32 | $161.62 | 1.0M |
| 2026-06-18 | $160.01 | $161.33 | $156.31 | $158.29 | 2.7M |
| 2026-06-17 | $156.62 | $160.02 | $155.66 | $159.00 | 1.0M |
| 2026-06-16 | $160.61 | $161.66 | $155.30 | $156.42 | 0.9M |
| 2026-06-15 | $159.89 | $160.55 | $156.70 | $159.51 | 1.2M |
| 2026-06-12 | $162.04 | $162.97 | $159.44 | $159.76 | 1.1M |
| 2026-06-11 | $161.59 | $164.04 | $160.18 | $162.71 | 0.8M |
| 2026-06-10 | $167.80 | $169.39 | $160.72 | $160.86 | 1.1M |
| 2026-06-09 | $164.89 | $166.43 | $160.88 | $165.24 | 1.1M |
| 2026-06-08 | $163.88 | $165.40 | $162.23 | $163.12 | 0.8M |
| 2026-06-05 | $167.53 | $168.00 | $163.11 | $163.88 | 1.1M |
| 2026-06-04 | $165.23 | $169.57 | $164.52 | $167.35 | 1.3M |
| 2026-06-03 | $155.56 | $165.81 | $155.12 | $165.11 | 1.9M |
| 2026-06-02 | $160.40 | $160.40 | $154.06 | $154.84 | 1.0M |
| 2026-06-01 | $159.36 | $161.80 | $157.44 | $161.00 | 1.2M |
| 2026-05-29 | $156.71 | $159.08 | $155.43 | $158.30 | 1.9M |
| 2026-05-28 | $155.75 | $157.84 | $154.32 | $156.39 | 1.1M |
| 2026-05-27 | $156.74 | $157.62 | $154.48 | $155.83 | 0.7M |
| 2026-05-26 | $158.00 | $158.25 | $155.66 | $155.73 | 1.0M |
| 2026-05-22 | $156.95 | $158.63 | $155.44 | $156.70 | 0.8M |
| 2026-05-21 | $153.74 | $157.26 | $152.54 | $155.50 | 1.0M |
| 2026-05-20 | $154.80 | $156.48 | $152.56 | $154.67 | 1.2M |
| 2026-05-19 | $156.59 | $156.88 | $153.27 | $154.36 | 1.4M |
| 2026-05-18 | $158.70 | $159.76 | $156.09 | $157.21 | 1.1M |
| 2026-05-15 | $158.22 | $159.23 | $155.50 | $158.42 | 1.3M |
| 2026-05-14 | $161.63 | $162.39 | $157.60 | $159.05 | 1.3M |
| 2026-05-13 | $157.95 | $161.77 | $155.77 | $161.32 | 1.6M |
| 2026-05-12 | $151.43 | $156.33 | $150.82 | $155.80 | 1.3M |
| 2026-05-11 | $152.00 | $154.44 | $150.32 | $150.59 | 1.2M |
| 2026-05-08 | $150.00 | $154.74 | $149.54 | $152.25 | 1.4M |
| 2026-05-07 | $146.10 | $150.36 | $146.08 | $149.59 | 1.8M |
| 2026-05-06 | $148.98 | $148.98 | $141.96 | $147.02 | 2.4M |
| 2026-05-05 | $135.00 | $137.15 | $132.76 | $135.06 | 1.4M |
| 2026-05-04 | $131.78 | $134.66 | $131.78 | $134.07 | 1.2M |
| 2026-05-01 | $131.79 | $132.41 | $129.86 | $131.78 | 0.7M |
| 2026-04-30 | $132.04 | $134.11 | $129.76 | $131.67 | 1.0M |
| 2026-04-29 | $126.49 | $131.36 | $126.49 | $131.23 | 1.7M |
| 2026-04-28 | $129.18 | $130.41 | $127.23 | $128.12 | 0.8M |
| 2026-04-27 | $127.43 | $129.46 | $126.99 | $128.04 | 1.5M |
| 2026-04-24 | $130.00 | $130.34 | $127.20 | $127.68 | 1.2M |
| 2026-04-23 | $131.18 | $132.48 | $129.30 | $130.19 | 0.5M |
| 2026-04-22 | $131.25 | $131.43 | $129.89 | $131.18 | 0.8M |
| 2026-04-21 | $131.65 | $132.78 | $129.56 | $130.22 | 0.9M |
| 2026-04-20 | $132.89 | $134.11 | $130.33 | $131.59 | 1.8M |
| 2026-04-17 | $129.00 | $133.74 | $128.41 | $133.25 | 1.7M |
| 2026-04-16 | $131.00 | $131.71 | $127.76 | $128.41 | 1.0M |
| 2026-04-15 | $131.96 | $132.14 | $130.46 | $131.44 | 1.1M |
| 2026-04-14 | $126.32 | $130.84 | $126.32 | $130.81 | 1.1M |
| 2026-04-13 | $128.69 | $129.41 | $125.64 | $126.32 | 1.1M |
| 2026-04-10 | $132.02 | $133.00 | $127.17 | $128.89 | 0.8M |
| 2026-04-09 | $132.76 | $133.17 | $130.15 | $131.64 | 0.8M |
| 2026-04-08 | $131.18 | $133.20 | $128.90 | $133.15 | 1.2M |
| 2026-04-07 | $133.35 | $134.20 | $128.99 | $130.90 | 1.8M |
| 2026-04-06 | $130.93 | $134.02 | $125.31 | $132.48 | 2.0M |
| 2026-04-02 | $130.81 | $133.75 | $130.00 | $131.60 | 0.7M |
| 2026-04-01 | $131.93 | $133.40 | $130.25 | $132.56 | 1.1M |
| 2026-03-31 | $131.74 | $133.99 | $129.97 | $131.74 | 1.3M |
| 2026-03-30 | $129.48 | $130.10 | $128.20 | $128.72 | 0.7M |
| 2026-03-27 | $132.07 | $132.95 | $128.02 | $128.32 | 0.8M |
| 2026-03-26 | $131.13 | $133.01 | $129.96 | $132.42 | 0.6M |
| 2026-03-25 | $128.98 | $133.05 | $128.98 | $131.13 | 1.1M |
| 2026-03-24 | $126.14 | $128.31 | $125.11 | $127.86 | 1.3M |
| 2026-03-23 | $129.65 | $130.97 | $127.03 | $127.05 | 0.7M |
| 2026-03-20 | $128.83 | $130.16 | $126.68 | $127.68 | 2.2M |
| 2026-03-19 | $130.62 | $132.25 | $127.07 | $129.70 | 0.9M |
| 2026-03-18 | $129.95 | $131.05 | $129.01 | $130.71 | 0.8M |
| 2026-03-17 | $130.14 | $131.69 | $129.88 | $130.71 | 0.6M |
| 2026-03-16 | $130.40 | $131.89 | $129.48 | $129.85 | 0.9M |
| 2026-03-13 | $128.64 | $130.72 | $128.05 | $129.78 | 0.9M |
| 2026-03-12 | $129.51 | $130.00 | $127.15 | $127.78 | 0.8M |
| 2026-03-11 | $129.86 | $130.55 | $128.10 | $129.54 | 0.8M |
| 2026-03-10 | $130.42 | $131.90 | $129.07 | $129.86 | 0.8M |
| 2026-03-09 | $128.43 | $130.13 | $126.88 | $129.93 | 0.9M |
| 2026-03-06 | $128.33 | $129.25 | $126.95 | $128.13 | 0.9M |
| 2026-03-05 | $132.04 | $133.00 | $129.22 | $129.64 | 1.6M |
| 2026-03-04 | $131.33 | $134.83 | $131.01 | $133.44 | 1.4M |
| 2026-03-03 | $131.99 | $132.42 | $128.00 | $131.14 | 0.9M |
| 2026-03-02 | $130.32 | $133.25 | $130.32 | $132.38 | 1.0M |
| 2026-02-27 | $129.12 | $132.99 | $129.09 | $132.25 | 1.3M |
| 2026-02-26 | $131.24 | $132.20 | $128.93 | $130.64 | 0.8M |
| 2026-02-25 | $132.00 | $132.25 | $130.02 | $131.15 | 0.9M |
| 2026-02-24 | $129.09 | $131.38 | $128.03 | $130.96 | 1.0M |
| 2026-02-23 | $128.02 | $128.79 | $126.59 | $128.38 | 1.0M |
| 2026-02-20 | $129.45 | $130.35 | $127.16 | $128.63 | 1.1M |
| 2026-02-19 | $128.89 | $130.98 | $127.79 | $130.10 | 1.2M |
| 2026-02-18 | $127.13 | $128.87 | $126.02 | $128.38 | 1.1M |
| 2026-02-17 | $125.14 | $129.94 | $125.14 | $127.76 | 1.6M |
| 2026-02-13 | $123.83 | $126.50 | $123.36 | $124.12 | 2.2M |
| 2026-02-12 | $132.34 | $134.50 | $122.14 | $123.10 | 4.2M |
| 2026-02-11 | $136.99 | $139.83 | $135.02 | $137.44 | 1.4M |
| 2026-02-10 | $140.34 | $142.82 | $137.56 | $137.65 | 1.3M |
| 2026-02-09 | $141.02 | $141.09 | $138.50 | $139.56 | 0.9M |
| 2026-02-06 | $138.75 | $142.15 | $138.27 | $141.20 | 1.2M |
| 2026-02-05 | $136.46 | $141.45 | $136.46 | $137.93 | 1.3M |
| 2026-02-04 | $139.07 | $140.43 | $137.03 | $137.86 | 0.9M |
| 2026-02-03 | $137.04 | $141.24 | $137.04 | $138.98 | 1.0M |
| 2026-02-02 | $135.33 | $137.95 | $135.00 | $137.63 | 0.9M |
| 2026-01-30 | $136.63 | $137.95 | $134.96 | $136.06 | 1.0M |
| 2026-01-29 | $135.53 | $138.13 | $133.41 | $137.96 | 0.9M |
| 2026-01-28 | $133.01 | $137.45 | $132.75 | $134.66 | 0.9M |
| 2026-01-27 | $134.50 | $136.51 | $133.54 | $133.89 | 0.6M |
| 2026-01-26 | $134.36 | $136.21 | $134.11 | $134.51 | 0.9M |
| 2026-01-23 | $138.16 | $138.74 | $135.41 | $136.18 | 1.2M |
| 2026-01-22 | $135.57 | $137.73 | $134.94 | $137.37 | 0.8M |
| 2026-01-21 | $135.34 | $136.19 | $133.72 | $135.41 | 0.9M |
| 2026-01-20 | $130.22 | $134.77 | $129.17 | $134.54 | 1.1M |