NASDAQ : NBIX
Neurocrine Biosciences, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 146.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neurocrine Biosciences, Inc. (NBIX) closed at 146.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 147.13 | 149.25 | 145.22 | 146.1 | 1,322,280 | -0.19% |
| 2026-10-29 | 146.57 | 147.17 | 145.37 | 146.38 | 831,120 | +0.58% |
| 2026-10-28 | 144.56 | 145.98 | 143 | 145.53 | 1,091,677 | -0.32% |
| 2026-10-27 | 145.01 | 146.59 | 143.91 | 146 | 1,179,330 | +0.09% |
| 2026-10-26 | 143.99 | 146 | 142.335 | 145.87 | 1,285,053 | +2.22% |
| 2026-10-23 | 142.735 | 143.83 | 140.895 | 142.7 | 1,033,372 | -0.41% |
| 2026-10-22 | 141.62 | 143.83 | 140.75 | 143.29 | 1,244,561 | +1.40% |
| 2026-10-21 | 141.38 | 142.77 | 140.835 | 141.31 | 815,512 | -0.49% |
| 2026-10-20 | 138.51 | 142.09 | 137.9 | 142 | 1,257,649 | +3.66% |
| 2026-10-19 | 136.335 | 137.53 | 135.005 | 136.98 | 1,050,387 | +0.94% |
| 2026-10-16 | 137.86 | 138.199 | 135.55 | 135.71 | 1,127,483 | -0.91% |
| 2026-10-15 | 137.26 | 138.23 | 135.55 | 136.95 | 1,379,144 | +0.77% |
| 2026-10-14 | 133.94 | 136.57 | 132.25 | 135.91 | 1,506,704 | +0.58% |
| 2026-10-13 | 139.6 | 139.925 | 134.89 | 135.13 | 1,568,446 | -4.41% |
| 2026-10-12 | 142.37 | 143.625 | 140.89 | 141.37 | 1,092,123 | -0.75% |
| 2026-10-09 | 141.33 | 143.55 | 140.02 | 142.44 | 1,019,550 | +0.84% |
| 2026-10-08 | 142.88 | 143.02 | 140.34 | 141.25 | 1,237,201 | -1.55% |
| 2026-10-07 | 145.33 | 145.88 | 143.21 | 143.47 | 1,143,737 | -1.40% |
| 2026-10-06 | 145.56 | 145.77 | 141.39 | 145.51 | 1,449,570 | +0.90% |
| 2026-10-05 | 142.94 | 146.915 | 142.48 | 144.21 | 1,748,233 | +0.72% |
| 2026-10-02 | 141.41 | 144.56 | 140.36 | 143.18 | 1,648,262 | +1.76% |
| 2026-10-01 | 140.94 | 143.74 | 139.61 | 140.71 | 2,051,997 | -0.80% |
| 2026-09-30 | 138.33 | 142.91 | 137.63 | 141.84 | 1,847,008 | +2.52% |
| 2026-09-29 | 138.26 | 141.07 | 136.31 | 138.35 | 1,499,018 | -1.49% |
| 2026-09-28 | 137.76 | 140.59 | 136.78 | 140.44 | 1,431,627 | +1.47% |
| 2026-09-25 | 138.94 | 138.94 | 137.02 | 138.4 | 1,171,038 | -0.39% |
| 2026-09-24 | 138.54 | 140.63 | 137 | 138.94 | 1,169,298 | -0.39% |
| 2026-09-23 | 141.97 | 142.245 | 139.317 | 139.49 | 1,747,918 | -1.94% |
| 2026-09-22 | 144.17 | 144.26 | 141.78 | 142.25 | 1,213,787 | -1.19% |
| 2026-09-21 | 146.15 | 146.26 | 143.45 | 143.96 | 1,385,320 | -1.55% |
| 2026-09-18 | 152.63 | 152.63 | 146.06 | 146.23 | 2,816,257 | -3.69% |
| 2026-09-17 | 151.14 | 152.065 | 149.71 | 151.83 | 1,178,348 | +1.56% |
| 2026-09-16 | 150.34 | 151.31 | 149 | 149.5 | 1,015,821 | -0.35% |
| 2026-09-15 | 156.7 | 156.7 | 149.15 | 150.02 | 1,332,180 | -4.58% |
| 2026-09-14 | 158 | 159.19 | 156.57 | 157.22 | 785,561 | +0.64% |
| 2026-09-11 | 157.195 | 159.67 | 156.12 | 156.22 | 890,877 | -0.22% |
| 2026-09-10 | 154.38 | 159.94 | 152.04 | 156.57 | 895,198 | +0.92% |
| 2026-09-09 | 154.61 | 155.55 | 152.38 | 155.14 | 1,050,719 | +0.01% |
| 2026-09-08 | 153.99 | 156.82 | 151.77 | 155.13 | 820,810 | -0.33% |
| 2026-09-04 | 158.24 | 159.8 | 154.83 | 155.64 | 933,569 | -1.71% |
| 2026-09-03 | 159.93 | 159.93 | 156.76 | 158.35 | 758,262 | +0.35% |
| 2026-09-02 | 157.39 | 160.425 | 155.09 | 157.79 | 1,037,887 | +0.66% |
| 2026-09-01 | 154.31 | 157.03 | 153.7 | 156.76 | 878,438 | +1.77% |
| 2026-08-31 | 153.11 | 155 | 151.77 | 154.03 | 1,741,100 | -0.02% |
| 2026-08-28 | 155.92 | 156.57 | 153.08 | 154.06 | 812,988 | -1.19% |
| 2026-08-27 | 155.28 | 156.75 | 154.61 | 155.92 | 730,293 | -0.43% |
| 2026-08-26 | 153.21 | 159.4 | 152.02 | 156.59 | 1,119,203 | +2.10% |
| 2026-08-25 | 153.84 | 156.13 | 152.005 | 153.37 | 1,041,866 | +0.22% |
| 2026-08-24 | 152.57 | 154.56 | 151.77 | 153.04 | 1,207,968 | +0.31% |
| 2026-08-21 | 153.13 | 155.265 | 152.51 | 152.57 | 1,227,625 | -0.24% |
| 2026-08-20 | 154.99 | 155.81 | 152.5 | 152.93 | 870,659 | -1.68% |
| 2026-08-19 | 156.555 | 156.555 | 154.34 | 155.54 | 1,162,825 | +0.85% |
| 2026-08-18 | 155.92 | 156.24 | 153.463 | 154.23 | 1,037,564 | -0.17% |
| 2026-08-17 | 151.62 | 154.81 | 150.69 | 154.49 | 1,168,987 | +1.16% |
| 2026-08-14 | 149.72 | 153.42 | 148.775 | 152.72 | 1,305,198 | +1.26% |
| 2026-08-13 | 154.43 | 155.81 | 150.2 | 150.82 | 2,055,841 | -3.62% |
| 2026-08-12 | 159.74 | 159.98 | 154.858 | 156.49 | 2,094,377 | -3.37% |
| 2026-08-11 | 165.46 | 165.46 | 161.78 | 161.94 | 808,120 | -1.81% |
| 2026-08-10 | 161.52 | 165.15 | 161.52 | 164.92 | 935,226 | +0.92% |
| 2026-08-07 | 161.53 | 164.76 | 159.68 | 163.41 | 971,005 | +2.25% |
| 2026-08-06 | 161.28 | 162.51 | 158.475 | 159.82 | 1,366,423 | -1.04% |
| 2026-08-05 | 168.55 | 168.55 | 161.3 | 161.5 | 1,292,449 | -2.75% |
| 2026-08-04 | 166.89 | 169.015 | 165.705 | 166.06 | 1,197,253 | -0.10% |
| 2026-08-03 | 166.25 | 170.879 | 164.01 | 166.23 | 1,515,976 | -0.34% |
| 2026-07-31 | 184.34 | 185.55 | 164.56 | 166.8 | 4,584,499 | -10.08% |
| 2026-07-30 | 179 | 186.12 | 176.6 | 185.5 | 2,171,768 | +2.61% |
| 2026-07-29 | 182 | 183.5 | 180 | 180.79 | 1,072,183 | -1.12% |
| 2026-07-28 | 178.84 | 182.91 | 176.25 | 182.83 | 1,333,544 | +3.64% |
| 2026-07-27 | 176.46 | 179.15 | 176 | 176.41 | 1,047,908 | +0.36% |
| 2026-07-24 | 174.25 | 177.3 | 173.43 | 175.77 | 1,129,509 | +0.93% |
| 2026-07-23 | 170.67 | 174.99 | 170.005 | 174.15 | 1,103,193 | +0.85% |
| 2026-07-22 | 178.87 | 181 | 171.81 | 172.69 | 1,192,294 | -3.55% |
| 2026-07-21 | 174.77 | 179.05 | 174.1 | 179.05 | 1,305,466 | +3.50% |
| 2026-07-20 | 172.37 | 174.59 | 171.7 | 173 | 977,544 | +1.24% |
| 2026-07-17 | 169.77 | 172.57 | 169.26 | 170.88 | 929,824 | -0.39% |
| 2026-07-16 | 170.78 | 172.615 | 169.01 | 171.55 | 900,946 | -0.29% |
| 2026-07-15 | 172.04 | 173.115 | 169.44 | 172.05 | 878,503 | +0.01% |
| 2026-07-14 | 177.33 | 177.33 | 169.04 | 172.04 | 1,054,074 | -1.18% |
| 2026-07-13 | 174.5 | 175.88 | 172.028 | 174.1 | 1,573,201 | -1.70% |
| 2026-07-10 | 181 | 181.18 | 174.21 | 177.11 | 1,047,443 | -1.91% |
| 2026-07-09 | 178.52 | 181 | 177.645 | 180.55 | 1,178,634 | +1.30% |
| 2026-07-08 | 177.7 | 178.625 | 175.283 | 178.24 | 1,155,802 | +0.42% |
| 2026-07-07 | 176.1 | 178.75 | 174.75 | 177.49 | 1,033,826 | +1.95% |
| 2026-07-06 | 175.01 | 175.02 | 171.14 | 174.1 | 922,907 | -0.09% |
| 2026-07-02 | 169.1 | 174.38 | 168.26 | 174.26 | 1,251,145 | +3.87% |
| 2026-07-01 | 169.5 | 169.565 | 165.91 | 167.77 | 927,447 | -0.45% |
| 2026-06-30 | 170.66 | 171.5 | 168.24 | 168.535 | 1,075,813 | -0.86% |
| 2026-06-29 | 168.87 | 171.43 | 167.9 | 170 | 1,350,842 | +0.88% |
| 2026-06-26 | 163.59 | 169.56 | 163.115 | 168.52 | 1,953,260 | +2.64% |
| 2026-06-25 | 165.84 | 168.07 | 163.68 | 164.18 | 783,664 | -1.13% |
| 2026-06-24 | 163.43 | 168.58 | 162.34 | 166.06 | 1,362,010 | +2.86% |
| 2026-06-23 | 161.62 | 163.53 | 160.42 | 161.44 | 1,076,140 | -0.11% |
| 2026-06-22 | 161.17 | 161.79 | 159.316 | 161.62 | 1,008,894 | +2.10% |
| 2026-06-18 | 160.01 | 161.33 | 156.31 | 158.29 | 2,718,236 | -0.45% |
| 2026-06-17 | 156.62 | 160.02 | 155.66 | 159 | 1,037,812 | +1.65% |
| 2026-06-16 | 160.61 | 161.655 | 155.3 | 156.42 | 934,446 | -1.94% |
| 2026-06-15 | 159.89 | 160.55 | 156.7 | 159.51 | 1,243,782 | -0.16% |
| 2026-06-12 | 162.04 | 162.97 | 159.44 | 159.76 | 1,055,122 | -1.81% |
| 2026-06-11 | 161.59 | 164.04 | 160.18 | 162.71 | 764,864 | +1.15% |
| 2026-06-10 | 167.8 | 169.39 | 160.715 | 160.86 | 1,097,249 | -2.65% |
| 2026-06-09 | 164.89 | 166.43 | 160.88 | 165.24 | 1,098,906 | +1.30% |
| 2026-06-08 | 163.88 | 165.4 | 162.225 | 163.12 | 804,519 | -0.46% |
| 2026-06-05 | 167.53 | 168 | 163.11 | 163.88 | 1,050,184 | -2.07% |
| 2026-06-04 | 165.23 | 169.57 | 164.52 | 167.35 | 1,301,800 | +1.36% |
| 2026-06-03 | 155.56 | 165.81 | 155.12 | 165.11 | 1,942,029 | +6.63% |
| 2026-06-02 | 160.4 | 160.4 | 154.055 | 154.84 | 1,039,480 | -3.83% |
| 2026-06-01 | 159.36 | 161.8 | 157.44 | 161 | 1,220,835 | +1.71% |
| 2026-05-29 | 156.71 | 159.08 | 155.43 | 158.3 | 1,907,857 | +1.22% |
| 2026-05-28 | 155.75 | 157.84 | 154.318 | 156.39 | 1,068,490 | +0.36% |
| 2026-05-27 | 156.74 | 157.625 | 154.48 | 155.83 | 708,583 | +0.06% |
| 2026-05-26 | 158 | 158.245 | 155.66 | 155.73 | 984,355 | -0.62% |
| 2026-05-22 | 156.95 | 158.63 | 155.44 | 156.7 | 758,794 | +0.77% |
| 2026-05-21 | 153.74 | 157.26 | 152.54 | 155.5 | 1,037,007 | +0.54% |
| 2026-05-20 | 154.8 | 156.48 | 152.56 | 154.67 | 1,168,560 | +0.20% |
| 2026-05-19 | 156.59 | 156.88 | 153.27 | 154.36 | 1,386,480 | -1.81% |
| 2026-05-18 | 158.7 | 159.76 | 156.09 | 157.21 | 1,127,634 | -0.76% |
| 2026-05-15 | 158.22 | 159.23 | 155.5 | 158.42 | 1,307,348 | -0.40% |
| 2026-05-14 | 161.625 | 162.39 | 157.601 | 159.05 | 1,285,158 | -1.41% |
| 2026-05-13 | 157.95 | 161.765 | 155.77 | 161.32 | 1,565,297 | +3.54% |
| 2026-05-12 | 151.43 | 156.325 | 150.82 | 155.8 | 1,309,694 | +3.46% |