Canada markets closed

Neurocrine Biosciences, Inc. (NBIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.71+0.88 (+0.63%)
At close: 04:00PM EDT
142.26 +1.55 (+1.10%)
After hours: 07:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024140.90141.69139.39140.71140.71604,739
May 02, 2024143.79144.09139.63139.83139.83882,400
May 01, 2024140.18145.22136.01143.03143.031,601,900
Apr 30, 2024138.07140.47137.34137.54137.54966,500
Apr 29, 2024136.05139.37136.05138.89138.89681,700
Apr 26, 2024137.47138.63135.17135.99135.99717,600
Apr 25, 2024139.37139.37136.06137.76137.76735,800
Apr 24, 2024140.89144.70138.01138.97138.97928,000
Apr 23, 2024141.00145.00139.22140.09140.091,607,700
Apr 22, 2024132.48134.18131.79133.66133.66575,100
Apr 19, 2024132.65133.65130.13132.00132.00556,300
Apr 18, 2024133.23134.20131.00132.54132.54586,500
Apr 17, 2024133.11134.44131.36133.23133.23571,100
Apr 16, 2024131.78135.18131.49132.99132.991,033,100
Apr 15, 2024134.97137.00131.52131.74131.74767,200
Apr 12, 2024136.22137.78134.63134.66134.66577,000
Apr 11, 2024138.03138.67135.28135.93135.93809,100
Apr 10, 2024138.45140.54137.09138.09138.09639,100
Apr 09, 2024140.07141.45138.00138.94138.94599,000
Apr 08, 2024138.03139.68137.72139.44139.44615,600
Apr 05, 2024137.43139.75136.03138.92138.92458,600
Apr 04, 2024138.17140.43136.74137.61137.611,015,200
Apr 03, 2024137.72140.19137.36137.59137.59614,100
Apr 02, 2024140.61140.61136.12137.74137.74913,900
Apr 01, 2024137.30141.75136.85141.38141.38995,800
Mar 28, 2024137.83138.72135.97137.92137.921,245,700
Mar 27, 2024141.38141.73133.43137.83137.831,174,100
Mar 26, 2024141.43142.31139.94141.16141.16594,700
Mar 25, 2024141.50142.08138.85140.25140.25535,100
Mar 22, 2024145.31145.42137.35141.43141.43938,500
Mar 21, 2024140.05148.37139.31143.74143.742,512,100
Mar 20, 2024140.75141.65137.14140.65140.65653,000
Mar 19, 2024140.84141.06138.32140.87140.87754,500
Mar 18, 2024139.25141.82138.57139.44139.44664,600
Mar 15, 2024138.67142.15138.67139.10139.101,739,200
Mar 14, 2024141.80142.50137.83139.16139.161,182,200
Mar 13, 2024138.73141.91138.32141.80141.801,073,400
Mar 12, 2024138.64139.98137.66137.74137.74651,000
Mar 11, 2024139.22140.25137.31138.61138.61616,800
Mar 08, 2024136.27140.33136.27139.22139.22998,800
Mar 07, 2024132.93135.60132.62135.33135.33737,400
Mar 06, 2024133.77134.67131.65132.25132.25623,800
Mar 05, 2024133.39135.15132.12133.67133.67927,600
Mar 04, 2024131.55134.28130.98133.12133.12962,800
Mar 01, 2024131.65132.64129.15131.30131.301,322,100
Feb 29, 2024135.51136.10130.04130.40130.401,717,400
Feb 28, 2024136.00136.03133.82134.66134.66842,200
Feb 27, 2024135.12136.56134.52136.03136.03818,600
Feb 26, 2024134.25136.20133.17135.58135.58777,300
Feb 23, 2024133.87134.65132.73134.18134.18542,100
Feb 22, 2024130.91134.00130.55133.37133.37646,700
Feb 21, 2024132.84133.60129.93130.65130.65812,300
Feb 20, 2024133.14134.20131.59132.65132.65811,600
Feb 16, 2024134.15134.82132.23132.31132.31725,800
Feb 15, 2024131.46134.16131.40134.00134.00638,000
Feb 14, 2024134.33135.99131.56131.77131.77780,700
Feb 13, 2024129.98134.93129.51133.84133.841,768,600
Feb 12, 2024132.25133.17130.16130.43130.431,012,400
Feb 09, 2024134.67135.42131.72132.30132.30693,300
Feb 08, 2024136.78136.78132.50134.42134.421,011,000
Feb 07, 2024135.00143.16128.00136.29136.291,639,000
Feb 06, 2024141.96143.16140.87142.96142.961,034,100
Feb 05, 2024141.18141.97139.72141.66141.66672,700
Feb 02, 2024142.73142.91141.06141.74141.74395,800
Feb 01, 2024139.77142.69138.43142.45142.45858,400
Jan 31, 2024141.94142.22139.43139.77139.771,148,500
Jan 30, 2024142.50143.00141.68142.06142.06474,600
Jan 29, 2024142.30143.35141.89142.22142.22597,800
Jan 26, 2024141.73142.75140.81142.15142.15716,600
Jan 25, 2024141.02141.27139.17141.01141.01585,000
Jan 24, 2024141.18141.65139.84140.11140.11637,600
Jan 23, 2024140.11140.71139.10140.41140.41803,000
Jan 22, 2024138.50140.30137.22139.80139.80834,300
Jan 19, 2024137.12137.94136.05137.37137.37636,800
Jan 18, 2024137.40139.56136.00136.75136.75993,400
Jan 17, 2024132.71137.19131.85137.12137.121,100,400
Jan 16, 2024130.95132.72130.16132.62132.62705,700
Jan 12, 2024130.74132.55130.00132.03132.03573,200
Jan 11, 2024131.15131.71129.50130.58130.58604,500
Jan 10, 2024134.52134.74131.65132.39132.39623,400
Jan 09, 2024133.96134.93132.26133.71133.71467,200
Jan 08, 2024131.23134.05129.81133.94133.94762,000
Jan 05, 2024132.80133.54131.01132.48132.48824,100
Jan 04, 2024132.92134.28132.92133.58133.58782,300
Jan 03, 2024131.91133.67130.85132.73132.73623,000
Jan 02, 2024130.20133.33130.15131.73131.73767,800
Dec 29, 2023132.13133.28131.01131.76131.76671,200
Dec 28, 2023132.64133.64132.10132.15132.15510,100
Dec 27, 2023131.15132.98130.89132.76132.76576,400
Dec 26, 2023128.84131.47128.00131.19131.19667,300
Dec 22, 2023122.89130.84122.89128.45128.452,155,200
Dec 21, 2023121.04121.25119.94121.16121.16490,000
Dec 20, 2023120.89121.26119.67120.31120.31729,600
Dec 19, 2023120.67121.97119.95121.50121.50696,100
Dec 18, 2023120.89121.05119.68119.92119.92852,000
Dec 15, 2023121.28122.62119.30120.22120.221,531,400
Dec 14, 2023123.57123.57121.11121.35121.351,052,200
Dec 13, 2023121.64124.00121.53123.55123.55778,200
Dec 12, 2023119.01122.99118.39121.65121.65813,900
Dec 11, 2023117.21118.87116.67118.51118.51416,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...