NasdaqGS - Delayed Quote USD

Neurocrine Biosciences, Inc. (NBIX)

132.00 -0.54 (-0.41%)
At close: April 19 at 4:00 PM EDT
132.00 0.00 (0.00%)
After hours: April 19 at 4:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 132.65 133.65 130.13 132.00 132.00 556,300
Apr 18, 2024 133.23 134.20 131.00 132.54 132.54 586,500
Apr 17, 2024 133.11 134.44 131.36 133.23 133.23 571,100
Apr 16, 2024 131.78 135.18 131.49 132.99 132.99 1,033,100
Apr 15, 2024 134.97 137.00 131.52 131.74 131.74 767,200
Apr 12, 2024 136.22 137.78 134.63 134.66 134.66 577,000
Apr 11, 2024 138.03 138.67 135.28 135.93 135.93 809,100
Apr 10, 2024 138.45 140.54 137.09 138.09 138.09 639,100
Apr 9, 2024 140.07 141.45 138.00 138.94 138.94 599,000
Apr 8, 2024 138.03 139.68 137.72 139.44 139.44 615,600
Apr 5, 2024 137.43 139.75 136.03 138.92 138.92 458,600
Apr 4, 2024 138.17 140.43 136.74 137.61 137.61 1,015,200
Apr 3, 2024 137.72 140.19 137.36 137.59 137.59 614,100
Apr 2, 2024 140.61 140.61 136.12 137.74 137.74 913,900
Apr 1, 2024 137.30 141.75 136.85 141.38 141.38 995,800
Mar 28, 2024 137.83 138.72 135.97 137.92 137.92 1,245,700
Mar 27, 2024 141.38 141.73 133.43 137.83 137.83 1,174,100
Mar 26, 2024 141.43 142.31 139.94 141.16 141.16 594,700
Mar 25, 2024 141.50 142.08 138.85 140.25 140.25 535,100
Mar 22, 2024 145.31 145.42 137.35 141.43 141.43 938,500
Mar 21, 2024 140.05 148.37 139.31 143.74 143.74 2,512,100
Mar 20, 2024 140.75 141.65 137.14 140.65 140.65 653,000
Mar 19, 2024 140.84 141.06 138.32 140.87 140.87 754,500
Mar 18, 2024 139.25 141.82 138.57 139.44 139.44 664,600
Mar 15, 2024 138.67 142.15 138.67 139.10 139.10 1,739,200
Mar 14, 2024 141.80 142.50 137.83 139.16 139.16 1,182,200
Mar 13, 2024 138.73 141.91 138.32 141.80 141.80 1,073,400
Mar 12, 2024 138.64 139.98 137.66 137.74 137.74 651,000
Mar 11, 2024 139.22 140.25 137.31 138.61 138.61 616,800
Mar 8, 2024 136.27 140.33 136.27 139.22 139.22 998,800
Mar 7, 2024 132.93 135.60 132.62 135.33 135.33 737,400
Mar 6, 2024 133.77 134.67 131.65 132.25 132.25 623,800
Mar 5, 2024 133.39 135.15 132.12 133.67 133.67 927,600
Mar 4, 2024 131.55 134.28 130.98 133.12 133.12 962,800
Mar 1, 2024 131.65 132.64 129.15 131.30 131.30 1,322,100
Feb 29, 2024 135.51 136.10 130.04 130.40 130.40 1,717,400
Feb 28, 2024 136.00 136.03 133.82 134.66 134.66 842,200
Feb 27, 2024 135.12 136.56 134.52 136.03 136.03 818,600
Feb 26, 2024 134.25 136.20 133.17 135.58 135.58 777,300
Feb 23, 2024 133.87 134.65 132.73 134.18 134.18 542,100
Feb 22, 2024 130.91 134.00 130.55 133.37 133.37 646,700
Feb 21, 2024 132.84 133.60 129.93 130.65 130.65 812,300
Feb 20, 2024 133.14 134.20 131.59 132.65 132.65 811,600
Feb 16, 2024 134.15 134.82 132.23 132.31 132.31 725,800
Feb 15, 2024 131.46 134.16 131.40 134.00 134.00 638,000
Feb 14, 2024 134.33 135.99 131.56 131.77 131.77 780,700
Feb 13, 2024 129.98 134.93 129.51 133.84 133.84 1,768,600
Feb 12, 2024 132.25 133.17 130.16 130.43 130.43 1,012,400
Feb 9, 2024 134.67 135.42 131.72 132.30 132.30 693,300
Feb 8, 2024 136.78 136.78 132.50 134.42 134.42 1,011,000
Feb 7, 2024 135.00 143.16 128.00 136.29 136.29 1,639,000
Feb 6, 2024 141.96 143.16 140.87 142.96 142.96 1,034,100
Feb 5, 2024 141.18 141.97 139.72 141.66 141.66 672,700
Feb 2, 2024 142.73 142.91 141.06 141.74 141.74 395,800
Feb 1, 2024 139.77 142.69 138.43 142.45 142.45 858,400
Jan 31, 2024 141.94 142.22 139.43 139.77 139.77 1,148,500
Jan 30, 2024 142.50 143.00 141.68 142.06 142.06 474,600
Jan 29, 2024 142.30 143.35 141.89 142.22 142.22 597,800
Jan 26, 2024 141.73 142.75 140.81 142.15 142.15 716,600
Jan 25, 2024 141.02 141.27 139.17 141.01 141.01 585,000
Jan 24, 2024 141.18 141.65 139.84 140.11 140.11 637,600
Jan 23, 2024 140.11 140.71 139.10 140.41 140.41 803,000
Jan 22, 2024 138.50 140.30 137.22 139.80 139.80 834,300
Jan 19, 2024 137.12 137.94 136.05 137.37 137.37 636,800
Jan 18, 2024 137.40 139.56 136.00 136.75 136.75 993,400
Jan 17, 2024 132.71 137.19 131.85 137.12 137.12 1,100,400
Jan 16, 2024 130.95 132.72 130.16 132.62 132.62 705,700
Jan 12, 2024 130.74 132.55 130.00 132.03 132.03 573,200
Jan 11, 2024 131.15 131.71 129.50 130.58 130.58 604,500
Jan 10, 2024 134.52 134.74 131.65 132.39 132.39 623,400
Jan 9, 2024 133.96 134.93 132.26 133.71 133.71 467,200
Jan 8, 2024 131.23 134.05 129.81 133.94 133.94 762,000
Jan 5, 2024 132.80 133.54 131.01 132.48 132.48 824,100
Jan 4, 2024 132.92 134.28 132.92 133.58 133.58 782,300
Jan 3, 2024 131.91 133.67 130.85 132.73 132.73 623,000
Jan 2, 2024 130.20 133.33 130.15 131.73 131.73 767,800
Dec 29, 2023 132.13 133.28 131.01 131.76 131.76 671,200
Dec 28, 2023 132.64 133.64 132.10 132.15 132.15 510,100
Dec 27, 2023 131.15 132.98 130.89 132.76 132.76 576,400
Dec 26, 2023 128.84 131.47 128.00 131.19 131.19 667,300
Dec 22, 2023 122.89 130.84 122.89 128.45 128.45 2,155,200
Dec 21, 2023 121.04 121.25 119.94 121.16 121.16 490,000
Dec 20, 2023 120.89 121.26 119.67 120.31 120.31 729,600
Dec 19, 2023 120.67 121.97 119.95 121.50 121.50 696,100
Dec 18, 2023 120.89 121.05 119.68 119.92 119.92 852,000
Dec 15, 2023 121.28 122.62 119.30 120.22 120.22 1,531,400
Dec 14, 2023 123.57 123.57 121.11 121.35 121.35 1,052,200
Dec 13, 2023 121.64 124.00 121.53 123.55 123.55 778,200
Dec 12, 2023 119.01 122.99 118.39 121.65 121.65 813,900
Dec 11, 2023 117.21 118.87 116.67 118.51 118.51 416,500
Dec 8, 2023 119.73 120.32 117.23 117.28 117.28 528,400
Dec 7, 2023 119.47 121.33 118.62 120.00 120.00 876,300
Dec 6, 2023 119.00 120.20 117.10 119.47 119.47 893,600
Dec 5, 2023 116.32 118.67 115.38 118.54 118.54 682,900
Dec 4, 2023 116.92 118.03 115.62 116.53 116.53 699,800
Dec 1, 2023 116.79 117.80 115.74 117.12 117.12 1,028,400
Nov 30, 2023 114.01 117.11 114.01 116.59 116.59 1,351,400
Nov 29, 2023 113.17 114.15 110.81 113.54 113.54 566,300
Nov 28, 2023 112.60 113.43 111.81 112.84 112.84 732,400
Nov 27, 2023 111.12 113.23 110.52 113.02 113.02 752,900
Nov 24, 2023 110.99 112.28 110.56 112.17 112.17 220,500
Nov 22, 2023 110.48 111.78 109.77 110.98 110.98 552,300
Nov 21, 2023 109.89 111.27 108.63 109.61 109.61 644,800
Nov 20, 2023 108.14 110.09 108.14 109.43 109.43 488,000
Nov 17, 2023 109.03 109.64 108.29 108.94 108.94 517,200
Nov 16, 2023 110.55 110.55 107.84 108.77 108.77 649,000
Nov 15, 2023 112.05 113.23 110.61 110.71 110.71 542,700
Nov 14, 2023 112.00 114.52 111.77 112.38 112.38 918,900
Nov 13, 2023 106.85 110.37 106.85 110.25 110.25 630,600
Nov 10, 2023 106.30 108.41 103.63 107.17 107.17 1,900,500
Nov 9, 2023 115.82 115.82 111.75 112.15 112.15 551,300
Nov 8, 2023 116.68 117.52 114.70 115.39 115.39 483,200
Nov 7, 2023 114.52 117.35 113.53 116.68 116.68 789,100
Nov 6, 2023 112.64 114.42 112.55 114.01 114.01 575,800
Nov 3, 2023 114.63 114.81 112.37 112.44 112.44 523,300
Nov 2, 2023 112.66 113.84 111.37 113.39 113.39 658,800
Nov 1, 2023 110.89 111.81 108.15 111.54 111.54 917,800
Oct 31, 2023 106.48 111.43 106.48 110.94 110.94 1,423,200
Oct 30, 2023 106.76 107.96 106.59 107.13 107.13 789,000
Oct 27, 2023 107.25 108.28 106.01 106.07 106.07 511,500
Oct 26, 2023 108.12 109.41 107.52 107.92 107.92 567,800
Oct 25, 2023 108.27 109.01 106.95 108.23 108.23 448,900
Oct 24, 2023 108.90 109.67 107.89 109.25 109.25 475,600
Oct 23, 2023 109.93 110.29 107.18 107.91 107.91 533,200
Oct 20, 2023 111.46 111.63 109.50 110.44 110.44 600,500
Oct 19, 2023 112.05 112.57 108.97 111.13 111.13 718,700
Oct 18, 2023 113.54 113.94 112.06 112.22 112.22 379,800
Oct 17, 2023 113.36 115.87 113.36 114.19 114.19 743,900
Oct 16, 2023 113.28 114.58 112.69 113.60 113.60 404,000
Oct 13, 2023 111.23 112.93 109.93 112.84 112.84 556,100
Oct 12, 2023 113.63 113.88 110.35 111.24 111.24 552,800
Oct 11, 2023 114.60 115.51 113.19 113.61 113.61 439,800
Oct 10, 2023 112.70 114.95 112.70 114.27 114.27 571,000
Oct 9, 2023 114.19 115.46 112.78 113.09 113.09 471,100
Oct 6, 2023 115.51 116.54 113.91 113.93 113.93 509,500
Oct 5, 2023 112.95 115.47 112.51 115.30 115.30 1,063,000
Oct 4, 2023 110.30 111.07 109.57 110.69 110.69 654,700
Oct 3, 2023 111.74 111.89 108.81 110.51 110.51 780,000
Oct 2, 2023 112.68 112.98 110.84 111.79 111.79 561,600
Sep 29, 2023 115.19 115.49 112.26 112.50 112.50 737,500
Sep 28, 2023 115.15 115.39 113.70 115.16 115.16 490,500
Sep 27, 2023 115.36 115.97 114.81 115.46 115.46 542,300
Sep 26, 2023 113.68 115.35 113.45 114.66 114.66 455,100
Sep 25, 2023 113.59 114.62 112.90 113.68 113.68 427,900
Sep 22, 2023 113.17 114.86 113.01 113.74 113.74 477,200
Sep 21, 2023 115.21 115.21 113.01 113.11 113.11 503,200
Sep 20, 2023 114.69 115.55 114.29 114.38 114.38 401,000
Sep 19, 2023 112.20 115.02 112.00 114.80 114.80 727,500
Sep 18, 2023 113.03 113.08 111.90 111.97 111.97 493,600
Sep 15, 2023 113.74 114.24 111.80 112.45 112.45 1,451,800
Sep 14, 2023 115.30 115.67 113.28 113.78 113.78 576,900
Sep 13, 2023 117.49 117.76 114.20 114.30 114.30 709,200
Sep 12, 2023 115.64 119.29 113.47 117.10 117.10 2,377,400
Sep 11, 2023 108.60 109.76 108.23 109.64 109.64 513,900
Sep 8, 2023 108.93 109.95 108.13 109.27 109.27 520,600
Sep 7, 2023 110.66 110.92 108.24 108.48 108.48 589,500
Sep 6, 2023 110.00 110.74 108.64 110.17 110.17 511,000
Sep 5, 2023 110.47 111.54 109.37 109.93 109.93 988,500
Sep 1, 2023 109.51 111.99 109.09 110.63 110.63 954,500
Aug 31, 2023 107.54 109.92 107.54 108.89 108.89 984,900
Aug 30, 2023 106.90 108.56 106.45 108.39 108.39 468,500
Aug 29, 2023 106.54 107.31 105.83 106.89 106.89 515,400
Aug 28, 2023 107.52 107.99 106.29 106.88 106.88 392,400
Aug 25, 2023 107.19 107.86 106.53 107.52 107.52 359,000
Aug 24, 2023 107.69 108.30 106.86 107.07 107.07 303,300
Aug 23, 2023 107.49 108.32 105.81 107.69 107.69 681,700
Aug 22, 2023 108.14 108.87 106.97 107.09 107.09 653,500
Aug 21, 2023 107.50 109.02 106.55 108.32 108.32 866,000
Aug 18, 2023 104.19 107.21 103.89 106.96 106.96 917,900
Aug 17, 2023 106.17 106.45 104.03 104.30 104.30 507,200
Aug 16, 2023 106.29 107.45 105.96 106.01 106.01 764,500
Aug 15, 2023 105.46 106.56 105.21 106.32 106.32 548,600
Aug 14, 2023 105.01 106.19 104.12 105.56 105.56 583,800
Aug 11, 2023 104.45 106.17 104.11 105.22 105.22 587,300
Aug 10, 2023 101.96 105.76 101.93 104.66 104.66 938,200
Aug 9, 2023 101.19 102.17 100.52 101.41 101.41 660,500
Aug 8, 2023 101.00 102.02 100.55 101.19 101.19 481,500
Aug 7, 2023 102.11 103.42 101.03 101.27 101.27 564,100
Aug 4, 2023 103.27 103.84 101.16 101.63 101.63 561,900
Aug 3, 2023 104.02 104.72 103.03 103.29 103.29 465,300
Aug 2, 2023 103.61 104.41 102.00 104.14 104.14 1,556,200
Aug 1, 2023 102.50 104.50 99.98 103.44 103.44 1,322,600
Jul 31, 2023 102.80 103.50 101.50 101.89 101.89 986,700
Jul 28, 2023 102.06 103.74 101.56 102.75 102.75 892,500
Jul 27, 2023 100.47 101.59 99.36 101.25 101.25 788,300
Jul 26, 2023 101.03 101.71 100.22 100.38 100.38 1,184,100
Jul 25, 2023 99.91 101.56 99.10 101.05 101.05 829,900
Jul 24, 2023 99.08 100.74 98.53 100.02 100.02 968,200
Jul 21, 2023 98.63 99.66 98.05 98.79 98.79 714,900
Jul 20, 2023 98.44 98.44 96.67 97.91 97.91 672,100
Jul 19, 2023 97.57 98.49 97.07 97.85 97.85 552,700
Jul 18, 2023 96.43 99.01 95.97 97.20 97.20 993,900
Jul 17, 2023 95.26 96.39 94.68 96.00 96.00 618,800
Jul 14, 2023 96.04 96.23 94.16 95.11 95.11 423,000
Jul 13, 2023 97.31 97.39 96.00 96.03 96.03 482,800
Jul 12, 2023 98.48 99.00 96.34 97.23 97.23 646,400
Jul 11, 2023 95.56 98.45 94.96 98.19 98.19 891,000
Jul 10, 2023 93.94 95.61 93.84 95.56 95.56 596,200
Jul 7, 2023 94.17 95.12 93.28 94.02 94.02 611,900
Jul 6, 2023 95.75 95.80 93.80 94.40 94.40 674,400
Jul 5, 2023 94.44 94.92 94.00 94.54 94.54 488,400
Jul 3, 2023 94.01 95.04 93.72 94.48 94.48 279,000
Jun 30, 2023 94.96 95.60 93.96 94.30 94.30 1,108,800
Jun 29, 2023 94.08 95.23 93.02 94.49 94.49 732,200
Jun 28, 2023 94.91 96.22 93.76 94.82 94.82 466,600
Jun 27, 2023 95.66 96.36 93.84 94.69 94.69 777,300
Jun 26, 2023 96.53 97.31 95.24 96.09 96.09 639,100
Jun 23, 2023 97.67 98.11 96.29 96.39 96.39 891,100
Jun 22, 2023 98.78 99.98 97.39 97.85 97.85 933,600
Jun 21, 2023 96.87 99.11 96.04 98.61 98.61 957,400
Jun 20, 2023 97.15 98.49 95.38 96.99 96.99 890,100
Jun 16, 2023 97.57 99.42 97.31 97.60 97.60 1,834,400
Jun 15, 2023 94.73 97.18 94.28 96.85 96.85 1,170,900
Jun 14, 2023 95.59 96.72 93.81 94.22 94.22 1,065,600
Jun 13, 2023 93.54 95.74 93.49 95.68 95.68 1,048,400
Jun 12, 2023 93.71 93.71 92.61 93.49 93.49 389,400
Jun 9, 2023 94.03 94.32 93.11 93.39 93.39 437,100
Jun 8, 2023 93.20 94.38 92.75 94.03 94.03 544,400
Jun 7, 2023 95.17 95.23 92.99 93.20 93.20 651,400
Jun 6, 2023 93.86 95.75 93.12 95.41 95.41 637,900
Jun 5, 2023 91.75 93.98 91.29 93.86 93.86 556,200
Jun 2, 2023 91.00 92.53 90.54 92.32 92.32 422,500
Jun 1, 2023 89.82 91.86 89.43 91.19 91.19 662,900
May 31, 2023 90.31 91.25 89.20 89.53 89.53 1,566,500
May 30, 2023 90.59 91.12 89.04 90.11 90.11 791,900
May 26, 2023 92.44 93.77 91.19 91.22 91.22 724,300
May 25, 2023 92.47 92.88 91.18 92.18 92.18 839,200
May 24, 2023 93.60 93.74 92.21 92.61 92.61 625,700
May 23, 2023 93.69 94.05 92.90 93.64 93.64 992,000
May 22, 2023 94.27 94.68 93.22 93.50 93.50 706,700
May 19, 2023 94.30 95.15 93.42 94.06 94.06 849,000
May 18, 2023 95.00 95.79 93.86 94.87 94.87 993,500
May 17, 2023 94.45 95.54 93.11 95.27 95.27 634,900
May 16, 2023 97.38 97.79 94.17 94.33 94.33 761,600
May 15, 2023 96.42 98.52 96.42 98.15 98.15 622,700
May 12, 2023 98.00 98.49 96.30 96.71 96.71 420,100
May 11, 2023 96.74 97.99 96.17 97.82 97.82 629,600
May 10, 2023 97.64 97.68 95.88 96.74 96.74 491,500
May 9, 2023 97.46 97.63 95.33 97.24 97.24 554,000
May 8, 2023 97.23 98.05 96.57 97.90 97.90 625,600
May 5, 2023 96.35 97.85 95.85 97.40 97.40 770,000
May 4, 2023 98.85 99.73 95.79 95.84 95.84 1,131,200
May 3, 2023 107.00 107.98 98.24 98.62 98.62 1,930,200
May 2, 2023 103.28 104.57 102.84 103.45 103.45 848,700
May 1, 2023 101.20 104.20 100.90 104.02 104.02 743,500
Apr 28, 2023 101.28 101.49 99.85 101.04 101.04 940,300
Apr 27, 2023 102.35 102.65 100.86 101.90 101.90 463,400
Apr 26, 2023 101.46 102.96 100.90 102.72 102.72 470,800
Apr 25, 2023 103.25 103.82 102.12 102.37 102.37 622,100
Apr 24, 2023 104.12 104.16 102.86 103.56 103.56 488,600
Apr 21, 2023 105.00 105.22 104.12 104.17 104.17 513,900
Apr 20, 2023 104.67 104.79 103.88 104.56 104.56 512,900

Related Tickers

ALKS Alkermes plc
23.85
+0.38%
 
SUPN Supernus Pharmaceuticals, Inc.
29.40
+1.84%
 
PCRX Pacira BioSciences, Inc.
26.25
+0.57%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.01
+3.52%
 
RDY Dr. Reddy's Laboratories Limited
71.14
+0.32%
 
AQST Aquestive Therapeutics, Inc.
4.1050
-8.78%
 
ITCI Intra-Cellular Therapies, Inc.
72.37
+0.51%
 
LNTH Lantheus Holdings, Inc.
63.81
+2.37%
 
DVAX Dynavax Technologies Corporation
11.80
+4.06%
 
TAK Takeda Pharmaceutical Company Limited
13.24
+0.61%