Neurocrine Biosciences, Inc. (NBIX)
NASDAQ: NBIX · Real-Time Price · USD
155.51
+1.29 (0.84%)
At close: Dec 5, 2025, 4:00 PM EST
156.50
+0.99 (0.64%)
After-hours: Dec 5, 2025, 6:57 PM EST
Neurocrine Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.47 | 156.76 | 153.38 | 155.51 | 155.51 | 0.84% | 891,305 |
| Dec 4, 2025 | 152.00 | 154.31 | 151.01 | 154.22 | 154.22 | 1.49% | 599,635 |
| Dec 3, 2025 | 153.20 | 154.35 | 150.26 | 151.96 | 151.96 | -0.34% | 823,101 |
| Dec 2, 2025 | 151.13 | 153.79 | 150.84 | 152.48 | 152.48 | 1.06% | 853,246 |
| Dec 1, 2025 | 152.38 | 153.29 | 149.58 | 150.88 | 150.88 | -0.84% | 703,685 |
| Nov 28, 2025 | 152.78 | 153.70 | 150.41 | 152.16 | 152.16 | 0.38% | 501,000 |
| Nov 26, 2025 | 146.75 | 153.54 | 146.00 | 151.58 | 151.58 | 5.61% | 1,732,038 |
| Nov 25, 2025 | 141.67 | 144.75 | 140.67 | 143.53 | 143.53 | 1.61% | 631,745 |
| Nov 24, 2025 | 142.02 | 143.51 | 139.27 | 141.25 | 141.25 | -0.41% | 1,206,626 |
| Nov 21, 2025 | 140.24 | 144.83 | 139.72 | 141.83 | 141.83 | 2.05% | 967,900 |
| Nov 20, 2025 | 138.72 | 141.08 | 137.83 | 138.98 | 138.98 | 0.67% | 797,978 |
| Nov 19, 2025 | 140.22 | 140.22 | 137.02 | 138.06 | 138.06 | -0.41% | 1,091,285 |
| Nov 18, 2025 | 142.99 | 145.08 | 138.43 | 138.63 | 138.63 | -3.43% | 1,271,776 |
| Nov 17, 2025 | 144.66 | 145.91 | 142.44 | 143.56 | 143.56 | -0.90% | 856,603 |
| Nov 14, 2025 | 142.99 | 146.38 | 142.99 | 144.86 | 144.86 | 0.48% | 642,910 |
| Nov 13, 2025 | 146.01 | 148.84 | 143.91 | 144.17 | 144.17 | -1.83% | 922,569 |
| Nov 12, 2025 | 147.40 | 148.04 | 145.41 | 146.85 | 146.85 | -0.30% | 1,155,779 |
| Nov 11, 2025 | 147.50 | 149.42 | 145.00 | 147.29 | 147.29 | -1.82% | 1,352,557 |
| Nov 10, 2025 | 152.97 | 154.10 | 146.02 | 150.02 | 150.02 | -1.54% | 964,285 |
| Nov 7, 2025 | 154.25 | 154.50 | 148.97 | 152.37 | 152.37 | -1.57% | 1,431,361 |
| Nov 6, 2025 | 153.86 | 155.64 | 152.86 | 154.80 | 154.80 | 0.68% | 944,420 |
| Nov 5, 2025 | 147.70 | 157.67 | 147.70 | 153.75 | 153.75 | 7.37% | 2,937,687 |
| Nov 4, 2025 | 142.35 | 143.87 | 140.82 | 143.19 | 143.19 | 0.87% | 744,569 |
| Nov 3, 2025 | 142.62 | 144.98 | 139.46 | 141.96 | 141.96 | -0.87% | 764,238 |
| Oct 31, 2025 | 138.04 | 143.47 | 137.07 | 143.21 | 143.21 | 3.75% | 1,325,948 |
| Oct 30, 2025 | 137.41 | 140.19 | 136.51 | 138.04 | 138.04 | 0.01% | 899,868 |
| Oct 29, 2025 | 140.00 | 144.30 | 133.61 | 138.02 | 138.02 | -6.35% | 3,007,342 |
| Oct 28, 2025 | 147.38 | 149.98 | 146.63 | 147.38 | 147.38 | -1.05% | 1,401,311 |
| Oct 27, 2025 | 145.00 | 149.33 | 144.94 | 148.94 | 148.94 | 3.43% | 964,731 |
| Oct 24, 2025 | 143.60 | 144.42 | 142.20 | 144.00 | 144.00 | 0.23% | 636,132 |
| Oct 23, 2025 | 141.89 | 144.65 | 141.73 | 143.67 | 143.67 | 1.56% | 674,621 |
| Oct 22, 2025 | 143.43 | 143.69 | 141.26 | 141.47 | 141.47 | -0.83% | 593,183 |
| Oct 21, 2025 | 141.79 | 142.97 | 141.30 | 142.65 | 142.65 | 0.93% | 511,725 |
| Oct 20, 2025 | 141.08 | 142.59 | 138.79 | 141.33 | 141.33 | 0.89% | 673,662 |
| Oct 17, 2025 | 137.52 | 140.47 | 137.02 | 140.09 | 140.09 | 1.87% | 977,237 |
| Oct 16, 2025 | 138.13 | 140.73 | 136.70 | 137.52 | 137.52 | -0.15% | 798,441 |
| Oct 15, 2025 | 137.19 | 139.46 | 137.00 | 137.73 | 137.73 | 0.36% | 650,884 |
| Oct 14, 2025 | 137.65 | 138.60 | 135.78 | 137.23 | 137.23 | -0.09% | 598,540 |
| Oct 13, 2025 | 136.85 | 139.56 | 135.63 | 137.35 | 137.35 | 0.53% | 671,139 |
| Oct 10, 2025 | 139.29 | 139.35 | 135.80 | 136.63 | 136.63 | -1.33% | 493,782 |
| Oct 9, 2025 | 139.94 | 140.53 | 138.39 | 138.47 | 138.47 | -0.44% | 607,973 |
| Oct 8, 2025 | 137.87 | 139.74 | 136.10 | 139.08 | 139.08 | 1.52% | 683,963 |
| Oct 7, 2025 | 139.80 | 141.14 | 135.96 | 137.00 | 137.00 | -1.74% | 854,524 |
| Oct 6, 2025 | 137.21 | 140.65 | 136.60 | 139.43 | 139.43 | 1.75% | 899,059 |
| Oct 3, 2025 | 137.30 | 137.80 | 135.76 | 137.03 | 137.03 | 0.21% | 1,216,178 |
| Oct 2, 2025 | 136.32 | 137.63 | 135.59 | 136.74 | 136.74 | -0.19% | 936,644 |
| Oct 1, 2025 | 140.12 | 141.36 | 136.61 | 137.00 | 137.00 | -2.41% | 1,395,727 |
| Sep 30, 2025 | 140.28 | 141.69 | 137.97 | 140.38 | 140.38 | 0.08% | 1,181,619 |
| Sep 29, 2025 | 141.55 | 141.97 | 139.16 | 140.27 | 140.27 | -1.22% | 903,088 |
| Sep 26, 2025 | 141.86 | 142.08 | 139.90 | 142.00 | 142.00 | 0.79% | 980,288 |
| Sep 25, 2025 | 145.29 | 145.61 | 140.52 | 140.89 | 140.89 | -3.94% | 1,069,611 |
| Sep 24, 2025 | 146.25 | 148.00 | 145.61 | 146.67 | 146.67 | 0.18% | 652,257 |
| Sep 23, 2025 | 146.00 | 147.56 | 145.67 | 146.40 | 146.40 | -0.15% | 664,788 |
| Sep 22, 2025 | 145.00 | 147.73 | 144.37 | 146.62 | 146.62 | 0.96% | 700,623 |
| Sep 19, 2025 | 146.32 | 146.32 | 143.57 | 145.23 | 145.23 | -0.30% | 1,711,619 |
| Sep 18, 2025 | 143.86 | 146.03 | 143.34 | 145.66 | 145.66 | 2.05% | 788,882 |
| Sep 17, 2025 | 141.67 | 143.39 | 141.18 | 142.73 | 142.73 | 1.30% | 611,736 |
| Sep 16, 2025 | 140.44 | 141.02 | 139.25 | 140.90 | 140.90 | 0.33% | 780,566 |
| Sep 15, 2025 | 141.73 | 141.81 | 139.38 | 140.44 | 140.44 | -1.01% | 633,764 |
| Sep 12, 2025 | 142.44 | 144.04 | 141.73 | 141.87 | 141.87 | -1.20% | 485,690 |
| Sep 11, 2025 | 141.50 | 143.82 | 141.50 | 143.60 | 143.60 | 1.66% | 674,646 |
| Sep 10, 2025 | 144.35 | 145.16 | 140.56 | 141.25 | 141.25 | -2.03% | 767,378 |
| Sep 9, 2025 | 143.50 | 144.21 | 141.78 | 144.17 | 144.17 | 0.26% | 569,756 |
| Sep 8, 2025 | 143.02 | 144.53 | 142.09 | 143.80 | 143.80 | -0.21% | 973,837 |
| Sep 5, 2025 | 140.76 | 145.79 | 136.50 | 144.10 | 144.10 | 2.64% | 1,227,867 |
| Sep 4, 2025 | 136.32 | 140.50 | 135.66 | 140.40 | 140.40 | 3.15% | 772,402 |
| Sep 3, 2025 | 141.64 | 142.54 | 135.61 | 136.11 | 136.11 | -4.09% | 1,500,052 |
| Sep 2, 2025 | 139.08 | 142.91 | 138.57 | 141.92 | 141.92 | 1.66% | 786,333 |
| Aug 29, 2025 | 139.00 | 140.03 | 138.08 | 139.60 | 139.60 | 0.48% | 503,700 |
| Aug 28, 2025 | 138.10 | 139.08 | 137.00 | 138.94 | 138.94 | 0.59% | 449,618 |
| Aug 27, 2025 | 136.94 | 139.03 | 136.94 | 138.13 | 138.13 | 0.94% | 740,926 |
| Aug 26, 2025 | 133.94 | 137.14 | 133.62 | 136.84 | 136.84 | 2.13% | 1,105,581 |
| Aug 25, 2025 | 134.95 | 135.71 | 133.69 | 133.99 | 133.99 | -1.06% | 530,293 |
| Aug 22, 2025 | 135.97 | 137.03 | 134.31 | 135.43 | 135.43 | 0.11% | 547,980 |
| Aug 21, 2025 | 133.26 | 135.63 | 132.41 | 135.28 | 135.28 | 1.54% | 553,371 |
| Aug 20, 2025 | 133.28 | 133.71 | 131.91 | 133.23 | 133.23 | 0.32% | 518,762 |
| Aug 19, 2025 | 133.21 | 134.78 | 132.76 | 132.81 | 132.81 | -0.25% | 674,793 |
| Aug 18, 2025 | 132.77 | 133.54 | 132.37 | 133.14 | 133.14 | 0.18% | 585,255 |
| Aug 15, 2025 | 131.57 | 133.25 | 131.20 | 132.90 | 132.90 | 1.21% | 558,515 |
| Aug 14, 2025 | 130.66 | 132.11 | 130.26 | 131.31 | 131.31 | -0.24% | 782,806 |
| Aug 13, 2025 | 129.99 | 131.79 | 129.85 | 131.62 | 131.62 | 2.12% | 1,056,660 |
| Aug 12, 2025 | 124.39 | 129.04 | 124.36 | 128.89 | 128.89 | 3.96% | 994,370 |
| Aug 11, 2025 | 124.54 | 125.91 | 123.69 | 123.98 | 123.98 | -0.82% | 923,003 |
| Aug 8, 2025 | 125.50 | 126.44 | 123.67 | 125.01 | 125.01 | -0.47% | 1,048,379 |
| Aug 7, 2025 | 129.35 | 129.35 | 124.79 | 125.60 | 125.60 | -2.20% | 1,225,622 |
| Aug 6, 2025 | 127.79 | 128.53 | 126.45 | 128.43 | 128.43 | 0.03% | 823,220 |
| Aug 5, 2025 | 127.88 | 128.74 | 126.60 | 128.39 | 128.39 | 0.27% | 879,999 |
| Aug 4, 2025 | 128.91 | 128.91 | 125.37 | 128.04 | 128.04 | -0.67% | 1,529,354 |
| Aug 1, 2025 | 126.40 | 129.09 | 124.54 | 128.91 | 128.91 | 0.53% | 1,395,007 |
| Jul 31, 2025 | 137.10 | 137.44 | 127.25 | 128.23 | 128.23 | -6.24% | 2,914,169 |
| Jul 30, 2025 | 135.53 | 137.12 | 133.63 | 136.76 | 136.76 | 1.92% | 1,443,906 |
| Jul 29, 2025 | 134.27 | 135.38 | 133.09 | 134.19 | 134.19 | 0.36% | 1,038,480 |
| Jul 28, 2025 | 132.49 | 134.44 | 132.01 | 133.71 | 133.71 | 1.19% | 757,826 |
| Jul 25, 2025 | 133.12 | 133.12 | 130.75 | 132.14 | 132.14 | 0.38% | 1,255,339 |
| Jul 24, 2025 | 133.47 | 135.00 | 131.43 | 131.64 | 131.64 | -1.51% | 885,761 |
| Jul 23, 2025 | 133.90 | 134.32 | 132.10 | 133.66 | 133.66 | 0.69% | 773,484 |
| Jul 22, 2025 | 132.52 | 133.32 | 132.22 | 132.75 | 132.75 | 0.70% | 575,505 |
| Jul 21, 2025 | 133.16 | 133.80 | 131.51 | 131.83 | 131.83 | -0.14% | 470,131 |
| Jul 18, 2025 | 134.94 | 134.94 | 131.12 | 132.02 | 132.02 | -1.56% | 757,716 |
| Jul 17, 2025 | 132.71 | 135.70 | 131.88 | 134.11 | 134.11 | 0.47% | 674,477 |