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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	152	154.22	154.22	154.27	151.01	580,331
December 03, 2025	153.2	151.96	151.96	154.35	150.26	823,304
December 02, 2025	151.13	152.48	152.48	153.79	150.84	853,246
December 01, 2025	152.38	150.88	150.88	153.29	149.58	703,685
November 28, 2025	152.78	152.16	152.16	153.7	150.41	501,000
November 26, 2025	146.75	151.58	151.58	153.54	146	1.73M
November 25, 2025	141.67	143.53	143.53	144.75	140.67	631,745
November 24, 2025	142.02	141.25	141.25	143.51	139.27	1.21M
November 21, 2025	140.24	141.83	141.83	144.83	139.72	967,900
November 20, 2025	138.72	138.98	138.98	141.07	137.83	798,000
November 19, 2025	140.22	138.06	138.06	140.22	137.02	1.09M
November 18, 2025	142.99	138.63	138.63	145.08	138.43	1.27M
November 17, 2025	144.66	143.56	143.56	145.91	142.44	856,603
November 14, 2025	142.99	144.86	144.86	146.38	142.99	642,900
November 13, 2025	146.01	144.17	144.17	148.84	143.91	922,600
November 12, 2025	147.4	146.85	146.85	148.04	145.41	1.16M
November 11, 2025	147.5	147.29	147.29	149.42	145	1.35M
November 10, 2025	152.97	150.02	150.02	154.1	146.02	964,300
November 07, 2025	154.25	152.37	152.37	154.5	148.97	1.43M
November 06, 2025	153.86	154.8	154.8	155.64	152.86	944,420
November 05, 2025	147.7	153.75	153.75	157.67	147.7	2.94M
November 04, 2025	142.35	143.19	143.19	143.87	140.82	744,600
November 03, 2025	142.62	141.96	141.96	144.98	139.46	764,238
October 31, 2025	138.04	143.21	143.21	143.47	137.07	1.33M
October 30, 2025	137.41	138.04	138.04	140.19	136.51	899,900
October 29, 2025	140	138.02	138.02	144.3	133.61	3.01M
October 28, 2025	147.38	147.38	147.38	149.98	146.63	1.4M
October 27, 2025	145	148.94	148.94	149.33	144.94	964,731
October 24, 2025	143.6	144	144	144.42	142.2	636,132
October 23, 2025	141.89	143.67	143.67	144.65	141.73	669,510
October 22, 2025	143.43	141.47	141.47	143.69	141.26	593,200
October 21, 2025	141.79	142.65	142.65	142.97	141.29	511,725
October 20, 2025	141.08	141.33	141.33	142.59	138.79	673,700
October 17, 2025	137.52	140.09	140.09	140.47	137.02	977,237
October 16, 2025	138.13	137.52	137.52	140.73	136.7	798,441
October 15, 2025	137.19	137.73	137.73	139.46	137	650,900
October 14, 2025	137.65	137.23	137.23	138.6	135.78	598,540
October 13, 2025	136.85	137.35	137.35	139.56	135.63	671,139
October 10, 2025	139.29	136.63	136.63	139.35	135.8	493,800
October 09, 2025	139.94	138.47	138.47	140.53	138.39	608,000
October 08, 2025	137.87	139.08	139.08	139.74	136.1	684,000
October 07, 2025	139.8	137	137	141.14	135.96	854,524
October 06, 2025	137.21	139.43	139.43	140.65	136.6	899,059
October 03, 2025	137.3	137.03	137.03	137.8	135.76	1.22M
October 02, 2025	136.32	136.74	136.74	137.63	135.59	936,638
October 01, 2025	140.12	137	137	141.36	136.61	1.4M
September 30, 2025	140.28	140.38	140.38	141.69	137.97	1.18M
September 29, 2025	141.55	140.27	140.27	141.97	139.16	903,100
September 26, 2025	141.86	142	142	142.08	139.9	980,300
September 25, 2025	145.29	140.89	140.89	145.61	140.52	1.07M
September 24, 2025	146.25	146.67	146.67	148	145.61	652,300
September 23, 2025	146	146.4	146.4	147.56	145.67	664,800
September 22, 2025	145	146.62	146.62	147.73	144.37	700,623
September 19, 2025	146.32	145.23	145.23	146.32	143.57	1.71M
September 18, 2025	143.86	145.66	145.66	146.03	143.34	788,900
September 17, 2025	141.67	142.73	142.73	143.39	141.18	611,736
September 16, 2025	140.44	140.9	140.9	141.02	139.25	780,566
September 15, 2025	141.73	140.44	140.44	141.81	139.38	633,800
September 12, 2025	142.44	141.87	141.87	144.04	141.73	485,700
September 11, 2025	141.5	143.6	143.6	143.82	141.5	674,646

Neurocrine Biosciences, Inc. (NBIX) NASDAQ