Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
120.43
+4.72 (4.08%)
At close: May 12, 2025, 4:00 PM
118.51
-1.92 (-1.59%)
After-hours: May 12, 2025, 7:15 PM EDT
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 116.21 | 120.87 | 116.01 | 120.43 | 120.43 | 4.08% | 1,699,373 |
| May 9, 2025 | 118.04 | 119.67 | 115.66 | 115.71 | 115.71 | -1.54% | 1,319,681 |
| May 8, 2025 | 119.92 | 121.46 | 116.89 | 117.52 | 117.52 | -3.36% | 2,428,423 |
| May 7, 2025 | 119.24 | 122.57 | 116.57 | 121.61 | 121.61 | 2.26% | 2,952,738 |
| May 6, 2025 | 123.00 | 130.46 | 116.56 | 118.92 | 118.92 | 8.36% | 5,029,563 |
| May 5, 2025 | 109.10 | 111.26 | 108.35 | 109.75 | 109.75 | 0.06% | 1,821,836 |
| May 2, 2025 | 108.16 | 110.29 | 107.96 | 109.68 | 109.68 | 2.90% | 1,700,281 |
| May 1, 2025 | 107.71 | 109.55 | 105.45 | 106.59 | 106.59 | -1.02% | 1,006,824 |
| Apr 30, 2025 | 107.79 | 107.98 | 105.89 | 107.69 | 107.69 | 0.42% | 1,267,692 |
| Apr 29, 2025 | 106.26 | 108.59 | 105.16 | 107.24 | 107.24 | 0.73% | 914,130 |
| Apr 28, 2025 | 106.97 | 108.33 | 104.73 | 106.46 | 106.46 | -0.25% | 1,031,962 |
| Apr 25, 2025 | 105.46 | 107.54 | 104.42 | 106.73 | 106.73 | 0.92% | 1,328,677 |
| Apr 24, 2025 | 103.18 | 105.86 | 101.15 | 105.76 | 105.76 | 2.46% | 1,301,999 |
| Apr 23, 2025 | 103.61 | 106.20 | 102.43 | 103.22 | 103.22 | 1.45% | 1,935,268 |
| Apr 22, 2025 | 101.48 | 102.68 | 100.83 | 101.74 | 101.74 | 1.05% | 1,588,237 |
| Apr 21, 2025 | 100.63 | 102.00 | 98.95 | 100.68 | 100.68 | -0.69% | 1,680,056 |
| Apr 17, 2025 | 99.35 | 102.05 | 99.35 | 101.38 | 101.38 | 1.28% | 1,926,795 |
| Apr 16, 2025 | 97.30 | 100.66 | 97.30 | 100.10 | 100.10 | 4.10% | 3,170,132 |
| Apr 15, 2025 | 96.88 | 98.52 | 94.30 | 96.16 | 96.16 | 1.34% | 1,767,647 |
| Apr 14, 2025 | 94.39 | 95.56 | 92.31 | 94.89 | 94.89 | 4.42% | 1,667,154 |
| Apr 11, 2025 | 90.45 | 91.28 | 88.35 | 90.87 | 90.87 | 0.17% | 1,620,786 |
| Apr 10, 2025 | 93.17 | 94.25 | 87.70 | 90.72 | 90.72 | -4.79% | 1,778,060 |
| Apr 9, 2025 | 85.96 | 95.56 | 84.23 | 95.28 | 95.28 | 8.84% | 2,731,231 |
| Apr 8, 2025 | 94.54 | 96.01 | 86.57 | 87.54 | 87.54 | -6.12% | 2,051,083 |
| Apr 7, 2025 | 92.90 | 96.44 | 90.33 | 93.25 | 93.25 | -2.51% | 2,554,205 |
| Apr 4, 2025 | 99.40 | 100.52 | 93.59 | 95.65 | 95.65 | -7.03% | 2,452,054 |
| Apr 3, 2025 | 105.32 | 107.53 | 102.55 | 102.88 | 102.88 | -5.01% | 1,756,745 |
| Apr 2, 2025 | 105.94 | 108.43 | 105.78 | 108.31 | 108.31 | 1.22% | 1,415,855 |
| Apr 1, 2025 | 110.59 | 110.89 | 106.49 | 107.00 | 107.00 | -3.25% | 1,738,692 |
| Mar 31, 2025 | 111.55 | 112.60 | 109.00 | 110.60 | 110.60 | -2.26% | 1,358,365 |
| Mar 28, 2025 | 113.36 | 114.43 | 112.15 | 113.16 | 113.16 | -0.74% | 800,768 |
| Mar 27, 2025 | 114.47 | 115.80 | 113.55 | 114.00 | 114.00 | -0.39% | 621,381 |
| Mar 26, 2025 | 116.23 | 116.23 | 113.05 | 114.45 | 114.45 | -1.49% | 974,822 |
| Mar 25, 2025 | 115.33 | 116.23 | 114.45 | 116.18 | 116.18 | 0.50% | 1,313,568 |
| Mar 24, 2025 | 112.65 | 115.76 | 112.59 | 115.60 | 115.60 | 3.29% | 1,181,081 |
| Mar 21, 2025 | 109.39 | 112.53 | 109.34 | 111.92 | 111.92 | 1.68% | 2,330,227 |
| Mar 20, 2025 | 109.86 | 111.25 | 109.83 | 110.07 | 110.07 | -0.22% | 870,551 |
| Mar 19, 2025 | 109.70 | 110.69 | 109.47 | 110.31 | 110.31 | 0.56% | 910,078 |
| Mar 18, 2025 | 111.12 | 111.12 | 109.43 | 109.70 | 109.70 | -1.61% | 1,072,669 |
| Mar 17, 2025 | 110.29 | 112.74 | 109.68 | 111.50 | 111.50 | 0.68% | 845,619 |
| Mar 14, 2025 | 109.00 | 111.27 | 108.03 | 110.75 | 110.75 | 1.61% | 1,070,144 |
| Mar 13, 2025 | 108.84 | 110.21 | 108.18 | 108.99 | 108.99 | -0.07% | 937,823 |
| Mar 12, 2025 | 108.45 | 109.56 | 106.83 | 109.07 | 109.07 | 1.73% | 1,342,672 |
| Mar 11, 2025 | 109.12 | 110.07 | 105.18 | 107.22 | 107.22 | -3.29% | 1,944,793 |
| Mar 10, 2025 | 112.37 | 113.87 | 110.78 | 110.87 | 110.87 | -1.92% | 1,272,958 |
| Mar 7, 2025 | 112.26 | 115.00 | 112.00 | 113.04 | 113.04 | 0.34% | 1,650,721 |
| Mar 6, 2025 | 113.18 | 115.31 | 112.61 | 112.66 | 112.66 | -1.05% | 1,105,917 |
| Mar 5, 2025 | 112.62 | 114.96 | 112.13 | 113.85 | 113.85 | 0.65% | 1,081,885 |
| Mar 4, 2025 | 113.71 | 114.39 | 110.25 | 113.11 | 113.11 | -1.20% | 1,793,670 |
| Mar 3, 2025 | 118.65 | 119.00 | 114.29 | 114.48 | 114.48 | -3.57% | 1,504,455 |