Neurocrine Biosciences, Inc. NBIX
167.40 USD -2.00 (-1.18%)
Regular-session close
167.40 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
164.65 Day range 171.16
123.10 52-week range 185.50
- YTD
- +18.03%
- 1 year
- +16.11%
NBIX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 169.96 | 171.16 | 164.65 | 167.40 | -2.00 | -1.18% | 1,372,412 |
| Nov 12, 2026 | 173.98 | 173.98 | 169.22 | 169.40 | -5.01 | -2.87% | 1,345,800 |
| Nov 11, 2026 | 168.92 | 174.59 | 168.09 | 174.41 | +5.27 | +3.12% | 1,144,300 |
| Nov 10, 2026 | 168.81 | 169.50 | 166.56 | 169.14 | +0.28 | +0.17% | 1,058,500 |
| Nov 9, 2026 | 166.66 | 169.89 | 162.99 | 168.86 | +4.23 | +2.57% | 1,525,200 |
| Nov 6, 2026 | 159.98 | 165.86 | 158.66 | 164.63 | +4.87 | +3.05% | 1,507,500 |
| Nov 5, 2026 | 167.68 | 167.68 | 159.50 | 159.76 | -6.29 | -3.79% | 1,483,000 |
| Nov 4, 2026 | 166.36 | 169.02 | 162.02 | 166.05 | +1.20 | +0.73% | 2,266,400 |
| Nov 3, 2026 | 159.00 | 169.53 | 157.91 | 164.85 | +19.50 | +13.42% | 4,057,100 |
| Nov 2, 2026 | 145.70 | 147.57 | 143.75 | 145.35 | -0.75 | -0.51% | 2,016,000 |
| Oct 30, 2026 | 147.13 | 149.25 | 145.22 | 146.10 | -0.28 | -0.19% | 1,322,300 |
| Oct 29, 2026 | 146.57 | 147.17 | 145.37 | 146.38 | +0.85 | +0.58% | 831,100 |
| Oct 28, 2026 | 144.56 | 145.98 | 143.00 | 145.53 | -0.47 | -0.32% | 1,091,600 |
| Oct 27, 2026 | 145.01 | 146.59 | 143.91 | 146.00 | +0.13 | +0.09% | 1,179,300 |
| Oct 26, 2026 | 143.99 | 146.00 | 142.34 | 145.87 | +3.17 | +2.22% | 1,283,900 |
| Oct 23, 2026 | 142.74 | 143.83 | 140.90 | 142.70 | -0.59 | -0.41% | 1,033,400 |
| Oct 22, 2026 | 141.62 | 143.83 | 140.75 | 143.29 | +1.98 | +1.40% | 1,244,500 |
| Oct 21, 2026 | 141.38 | 142.77 | 140.84 | 141.31 | -0.69 | -0.49% | 815,500 |
| Oct 20, 2026 | 138.51 | 142.09 | 137.90 | 142.00 | +5.02 | +3.66% | 1,257,600 |
| Oct 19, 2026 | 136.34 | 137.53 | 135.01 | 136.98 | +1.27 | +0.94% | 1,050,400 |
| Oct 16, 2026 | 137.86 | 138.20 | 135.55 | 135.71 | -1.24 | -0.91% | 1,127,400 |
| Oct 15, 2026 | 137.26 | 138.23 | 135.55 | 136.95 | +1.04 | +0.77% | 1,379,100 |
| Oct 14, 2026 | 133.94 | 136.57 | 132.25 | 135.91 | +0.78 | +0.58% | 1,506,700 |
| Oct 13, 2026 | 139.60 | 139.93 | 134.89 | 135.13 | -6.24 | -4.41% | 1,568,300 |
| Oct 12, 2026 | 142.37 | 143.63 | 140.89 | 141.37 | -1.07 | -0.75% | 1,092,100 |
| Oct 9, 2026 | 141.33 | 143.55 | 140.02 | 142.44 | +1.19 | +0.84% | 1,019,500 |
| Oct 8, 2026 | 142.88 | 143.02 | 140.34 | 141.25 | -2.22 | -1.55% | 1,237,200 |
| Oct 7, 2026 | 145.33 | 145.88 | 143.21 | 143.47 | -2.04 | -1.40% | 1,143,700 |
| Oct 6, 2026 | 145.56 | 145.77 | 141.39 | 145.51 | +1.30 | +0.90% | 1,449,500 |
| Oct 5, 2026 | 142.94 | 146.92 | 142.48 | 144.21 | +1.03 | +0.72% | 1,748,200 |
| Oct 2, 2026 | 141.41 | 144.56 | 140.36 | 143.18 | +2.47 | +1.76% | 1,648,200 |
| Oct 1, 2026 | 140.94 | 143.74 | 139.61 | 140.71 | -1.13 | -0.80% | 2,052,000 |
| Sep 30, 2026 | 138.33 | 142.91 | 137.63 | 141.84 | +3.49 | +2.52% | 1,847,000 |
| Sep 29, 2026 | 138.26 | 141.07 | 136.31 | 138.35 | -2.09 | -1.49% | 1,499,000 |
| Sep 28, 2026 | 137.76 | 140.59 | 136.78 | 140.44 | +2.04 | +1.47% | 1,423,500 |
| Sep 25, 2026 | 138.94 | 138.94 | 137.02 | 138.40 | -0.54 | -0.39% | 1,171,000 |
| Sep 24, 2026 | 138.54 | 140.63 | 137.00 | 138.94 | -0.55 | -0.39% | 1,169,100 |
| Sep 23, 2026 | 141.97 | 142.25 | 139.32 | 139.49 | -2.76 | -1.94% | 1,747,700 |
| Sep 22, 2026 | 144.17 | 144.26 | 141.78 | 142.25 | -1.71 | -1.19% | 1,213,700 |
| Sep 21, 2026 | 146.15 | 146.26 | 143.45 | 143.96 | -2.27 | -1.55% | 1,385,300 |
| Sep 18, 2026 | 152.63 | 152.63 | 146.06 | 146.23 | -5.60 | -3.69% | 2,815,400 |
| Sep 17, 2026 | 151.14 | 152.07 | 149.71 | 151.83 | +2.33 | +1.56% | 1,178,300 |
| Sep 16, 2026 | 150.34 | 151.31 | 149.00 | 149.50 | -0.52 | -0.35% | 1,015,400 |
| Sep 15, 2026 | 156.70 | 156.70 | 149.15 | 150.02 | -7.20 | -4.58% | 1,332,100 |
| Sep 14, 2026 | 158.00 | 159.19 | 156.57 | 157.22 | +1.00 | +0.64% | 785,500 |
| Sep 11, 2026 | 157.20 | 159.67 | 156.12 | 156.22 | -0.35 | -0.22% | 890,900 |
| Sep 10, 2026 | 154.38 | 159.94 | 152.04 | 156.57 | +1.43 | +0.92% | 895,200 |
| Sep 9, 2026 | 154.61 | 155.55 | 152.38 | 155.14 | +0.01 | +0.01% | 1,050,700 |
| Sep 8, 2026 | 153.99 | 156.82 | 151.77 | 155.13 | -0.51 | -0.33% | 818,700 |
| Sep 4, 2026 | 158.24 | 159.80 | 154.83 | 155.64 | -2.71 | -1.71% | 933,400 |
| Sep 3, 2026 | 159.93 | 159.93 | 156.76 | 158.35 | +0.56 | +0.35% | 758,300 |
| Sep 2, 2026 | 157.39 | 160.43 | 155.09 | 157.79 | +1.03 | +0.66% | 1,037,900 |
| Sep 1, 2026 | 154.31 | 157.03 | 153.70 | 156.76 | +2.73 | +1.77% | 878,400 |
| Aug 31, 2026 | 153.11 | 155.00 | 151.77 | 154.03 | -0.03 | -0.02% | 1,741,100 |
| Aug 28, 2026 | 155.92 | 156.57 | 153.08 | 154.06 | -1.86 | -1.19% | 813,000 |
| Aug 27, 2026 | 155.28 | 156.75 | 154.61 | 155.92 | -0.67 | -0.43% | 730,300 |
| Aug 26, 2026 | 153.21 | 159.40 | 152.02 | 156.59 | +3.22 | +2.10% | 1,119,100 |
| Aug 25, 2026 | 153.84 | 156.13 | 152.01 | 153.37 | +0.33 | +0.22% | 1,041,800 |
| Aug 24, 2026 | 152.57 | 154.56 | 151.77 | 153.04 | +0.47 | +0.31% | 1,207,500 |
| Aug 21, 2026 | 153.13 | 155.27 | 152.51 | 152.57 | -0.36 | -0.24% | 1,227,600 |
| Aug 20, 2026 | 154.99 | 155.81 | 152.50 | 152.93 | -2.61 | -1.68% | 870,700 |
| Aug 19, 2026 | 156.56 | 156.56 | 154.34 | 155.54 | +1.31 | +0.85% | 1,162,800 |
| Aug 18, 2026 | 155.92 | 156.24 | 153.46 | 154.23 | -0.26 | -0.17% | 1,037,500 |
| Aug 17, 2026 | 151.62 | 154.81 | 150.69 | 154.49 | +1.77 | +1.16% | 1,169,000 |
| Aug 14, 2026 | 149.72 | 153.42 | 148.78 | 152.72 | +1.90 | +1.26% | 1,305,100 |
65 days, newest first. Daily bars as drawn on the NBIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.