Neurocrine Biosciences, Inc. - NBIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	132.77	133.14	133.14	133.54	132.37	585,254
August 15, 2025	131.57	132.9	132.9	133.25	131.2	558,515
August 14, 2025	130.66	131.31	131.31	132.11	130.26	782,806
August 13, 2025	129.99	131.62	131.62	131.79	129.85	1.06M
August 12, 2025	124.39	128.89	128.89	129.04	124.36	994,400
August 11, 2025	124.54	123.98	123.98	125.91	123.69	923,003
August 08, 2025	125.5	125.01	125.01	126.44	123.67	1.05M
August 07, 2025	129.35	125.6	125.6	129.35	124.79	1.23M
August 06, 2025	127.79	128.43	128.43	128.53	126.45	823,220
August 05, 2025	127.88	128.39	128.39	128.74	126.6	879,999
August 04, 2025	128.91	128.04	128.04	128.91	125.37	1.53M
August 01, 2025	126.4	128.91	128.91	129.09	124.54	1.4M
July 31, 2025	137.1	128.23	128.23	137.44	127.25	2.91M
July 30, 2025	135.53	136.76	136.76	137.12	133.63	1.44M
July 29, 2025	134.27	134.19	134.19	135.38	133.09	1.04M
July 28, 2025	132.49	133.71	133.71	134.44	132.01	757,826
July 25, 2025	133.12	132.14	132.14	133.12	130.75	1.26M
July 24, 2025	133.47	131.64	131.64	135	131.43	885,800
July 23, 2025	133.9	133.66	133.66	134.32	132.1	773,484
July 22, 2025	132.52	132.75	132.75	133.32	132.22	575,505
July 21, 2025	133.16	131.83	131.83	133.8	131.51	470,131
July 18, 2025	134.94	132.02	132.02	134.94	131.12	757,716
July 17, 2025	132.71	134.11	134.11	135.7	131.88	674,500
July 16, 2025	131.24	133.48	133.48	134.25	131.07	905,536
July 15, 2025	135.49	131.24	131.24	136.25	131.13	629,513
July 14, 2025	132.34	135.13	135.13	135.45	131.75	613,126
July 11, 2025	134	133.46	133.46	135	132.1	724,800
July 10, 2025	134.63	134.92	134.92	135.94	132.74	1.05M
July 09, 2025	130.11	133.51	133.51	133.69	128.94	1.26M
July 08, 2025	127.76	128.74	128.74	129.78	127.73	753,937
July 07, 2025	128.59	127.88	127.88	129.07	127.03	537,971
July 03, 2025	129.94	129.11	129.11	131	128.47	387,400
July 02, 2025	127.55	129.4	129.4	130.42	127.52	1.19M
July 01, 2025	126.2	128	128	129.27	126.15	924,723
June 30, 2025	125.42	125.69	125.69	127.36	125.42	679,417
June 27, 2025	126.71	125.42	125.42	127.26	125.02	1.26M
June 26, 2025	128.17	126.71	126.71	128.66	126.2	479,524
June 25, 2025	127.73	127.78	127.78	128.61	126.61	576,123
June 24, 2025	126.39	128.18	128.18	128.5	123.04	803,243
June 23, 2025	126.48	125.8	125.8	127.99	125.06	1.06M
June 20, 2025	127.88	126.55	126.55	128.38	125.53	1.58M
June 18, 2025	125.06	127.31	127.31	127.85	124.86	957,300
June 17, 2025	124.11	124.88	124.88	125.39	123.38	807,029
June 16, 2025	125	125	125	126	123.12	677,426
June 13, 2025	123.67	124.39	124.39	125.54	122.66	775,200
June 12, 2025	124.54	125.01	125.01	125.91	123.69	596,500
June 11, 2025	124.92	124.17	124.17	125.51	123.97	916,917
June 10, 2025	125.5	124.77	124.77	127.51	124.39	703,246
June 09, 2025	125.96	125.73	125.73	126.89	123.97	642,400
June 06, 2025	125.42	125.39	125.39	126.81	124.08	860,800
June 05, 2025	124.03	124.61	124.61	125.24	123.33	743,323
June 04, 2025	125.42	124.52	124.52	125.99	124.29	833,500
June 03, 2025	124.86	125	125	126.33	123.41	1.31M
June 02, 2025	123.28	124.56	124.56	124.89	121.83	1.31M
May 30, 2025	122.46	123.02	123.02	123.93	121.42	1.83M
May 29, 2025	123.2	123.66	123.66	125.63	122.25	832,100
May 28, 2025	122.88	123.03	123.03	124.3	122.47	1.02M
May 27, 2025	120.87	122.64	122.64	122.78	119.62	1.28M
May 23, 2025	118.05	120.18	120.18	120.3	117.59	881,602
May 22, 2025	119.67	119.12	119.12	120.1	118.39	875,941

Neurocrine Biosciences, Inc. (NBIX) NASDAQ