Mail

NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	91.00	92.53	90.54	92.32	92.32	422,500
01 June 2023	89.82	91.86	89.43	91.19	91.19	662,900
31 May 2023	90.31	91.25	89.20	89.53	89.53	1,566,500
30 May 2023	90.59	91.12	89.04	90.11	90.11	791,900
26 May 2023	92.44	93.77	91.19	91.22	91.22	724,300
25 May 2023	92.47	92.88	91.18	92.18	92.18	839,200
24 May 2023	93.60	93.74	92.21	92.61	92.61	625,700
23 May 2023	93.69	94.05	92.90	93.64	93.64	992,000
22 May 2023	94.27	94.68	93.22	93.50	93.50	706,700
19 May 2023	94.30	95.15	93.42	94.06	94.06	849,000
18 May 2023	95.00	95.79	93.86	94.87	94.87	993,500
17 May 2023	94.45	95.54	93.11	95.27	95.27	634,900
16 May 2023	97.38	97.79	94.17	94.33	94.33	761,600
15 May 2023	96.42	98.52	96.42	98.15	98.15	622,700
12 May 2023	98.00	98.49	96.30	96.71	96.71	420,100
11 May 2023	96.74	97.99	96.17	97.82	97.82	629,600
10 May 2023	97.64	97.68	95.88	96.74	96.74	491,500
09 May 2023	97.46	97.63	95.33	97.24	97.24	554,000
08 May 2023	97.23	98.05	96.57	97.90	97.90	625,600
05 May 2023	96.35	97.85	95.85	97.40	97.40	770,000
04 May 2023	98.85	99.73	95.79	95.84	95.84	1,131,200
03 May 2023	107.00	107.98	98.24	98.62	98.62	1,930,200
02 May 2023	103.28	104.57	102.84	103.45	103.45	848,700
01 May 2023	101.20	104.20	100.90	104.02	104.02	743,500
28 Apr 2023	101.28	101.49	99.85	101.04	101.04	940,300
27 Apr 2023	102.35	102.65	100.86	101.90	101.90	463,400
26 Apr 2023	101.46	102.96	100.90	102.72	102.72	470,800
25 Apr 2023	103.25	103.82	102.12	102.37	102.37	622,100
24 Apr 2023	104.12	104.16	102.86	103.56	103.56	488,600
21 Apr 2023	105.00	105.22	104.12	104.17	104.17	513,900
20 Apr 2023	104.67	104.79	103.88	104.56	104.56	512,900
19 Apr 2023	103.13	105.02	103.13	104.87	104.87	590,200
18 Apr 2023	103.86	104.00	103.02	103.72	103.72	619,200
17 Apr 2023	102.84	104.34	102.18	104.12	104.12	494,800
14 Apr 2023	103.54	104.09	102.24	102.78	102.78	701,700
13 Apr 2023	102.94	104.93	102.80	103.77	103.77	646,600
12 Apr 2023	103.94	104.02	102.89	102.96	102.96	582,000
11 Apr 2023	103.62	104.15	103.00	103.22	103.22	517,800
10 Apr 2023	104.34	104.34	102.56	103.22	103.22	446,500
06 Apr 2023	102.22	104.82	101.79	104.77	104.77	563,300
05 Apr 2023	100.97	102.55	100.59	102.21	102.21	719,700
04 Apr 2023	100.37	100.67	99.51	100.38	100.38	506,600
03 Apr 2023	102.02	102.02	99.12	100.86	100.86	626,700
31 Mar 2023	99.45	101.53	98.62	101.22	101.22	1,104,800
30 Mar 2023	99.37	100.26	98.36	99.21	99.21	800,900
29 Mar 2023	96.41	97.26	95.90	97.10	97.10	492,700
28 Mar 2023	96.83	97.69	96.04	96.41	96.41	402,500
27 Mar 2023	97.18	97.30	95.78	97.05	97.05	807,400
24 Mar 2023	95.50	97.48	95.02	97.05	97.05	801,600
23 Mar 2023	95.78	96.44	94.86	95.69	95.69	391,200
22 Mar 2023	96.70	96.72	95.14	95.15	95.15	445,100
21 Mar 2023	97.27	98.55	96.14	96.44	96.44	583,400
20 Mar 2023	94.56	97.49	93.55	97.21	97.21	689,800
17 Mar 2023	94.94	95.16	93.00	94.25	94.25	1,446,000
16 Mar 2023	93.51	94.53	92.89	94.25	94.25	586,000
15 Mar 2023	95.06	95.62	93.38	94.11	94.11	525,600
14 Mar 2023	95.48	96.42	94.37	95.48	95.48	641,500
13 Mar 2023	95.77	97.11	94.42	94.44	94.44	1,068,800
10 Mar 2023	96.94	98.14	94.99	95.81	95.81	844,200
09 Mar 2023	97.92	98.50	96.30	97.04	97.04	734,900
08 Mar 2023	98.83	98.94	97.10	97.86	97.86	581,300
07 Mar 2023	100.89	100.89	98.12	98.33	98.33	539,100
06 Mar 2023	100.91	101.35	99.85	100.73	100.73	647,300
03 Mar 2023	101.52	102.09	100.55	101.18	101.18	603,200
02 Mar 2023	100.71	101.23	100.00	100.16	100.16	943,300
01 Mar 2023	102.74	103.14	100.80	101.25	101.25	919,000
28 Feb 2023	102.26	103.37	101.77	103.10	103.10	861,700
27 Feb 2023	102.71	103.32	102.11	102.20	102.20	352,800
24 Feb 2023	101.28	102.96	101.28	102.45	102.45	507,400
23 Feb 2023	102.50	103.00	101.35	101.86	101.86	671,900
22 Feb 2023	101.82	102.97	101.68	102.80	102.80	586,500
21 Feb 2023	103.49	103.50	102.01	102.11	102.11	565,700
17 Feb 2023	102.33	103.55	101.26	103.54	103.54	847,300
16 Feb 2023	103.72	104.06	102.57	102.79	102.79	532,300
15 Feb 2023	102.91	103.98	101.98	103.73	103.73	566,600
14 Feb 2023	103.57	104.57	102.14	102.92	102.92	643,700
13 Feb 2023	103.16	104.31	102.12	103.52	103.52	793,200
10 Feb 2023	104.35	105.46	103.05	103.19	103.19	1,420,900
09 Feb 2023	104.75	105.95	103.14	104.51	104.51	943,700
08 Feb 2023	103.69	106.14	101.13	104.49	104.49	1,185,400
07 Feb 2023	104.03	104.06	99.77	103.82	103.82	2,066,700
06 Feb 2023	104.28	110.90	104.22	105.02	105.02	1,579,400
03 Feb 2023	109.30	110.90	108.44	110.03	110.03	1,153,100
02 Feb 2023	109.07	109.66	105.48	108.00	108.00	1,309,500
01 Feb 2023	109.97	111.10	109.13	110.22	110.22	817,300
31 Jan 2023	108.48	111.34	108.48	110.93	110.93	872,200
30 Jan 2023	108.91	109.32	107.50	108.29	108.29	902,400
27 Jan 2023	108.67	109.52	108.03	108.25	108.25	490,000
26 Jan 2023	109.50	109.51	107.62	108.38	108.38	695,700
25 Jan 2023	108.66	109.34	107.83	108.80	108.80	688,800
24 Jan 2023	109.01	109.30	107.54	108.66	108.66	651,900
23 Jan 2023	111.07	112.25	107.84	108.75	108.75	1,041,700
20 Jan 2023	109.51	112.08	108.38	111.36	111.36	966,800
19 Jan 2023	109.24	110.87	108.84	109.97	109.97	849,200
18 Jan 2023	108.14	109.23	107.70	108.66	108.66	843,600
17 Jan 2023	109.16	109.91	108.18	108.25	108.25	918,600
13 Jan 2023	109.58	110.39	108.08	108.99	108.99	780,500
12 Jan 2023	110.10	110.53	107.90	109.55	109.55	656,800
11 Jan 2023	108.87	110.71	107.09	110.49	110.49	860,200
10 Jan 2023	107.36	111.27	106.22	109.77	109.77	1,470,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...