Neurocrine Biosciences, Inc.NBIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $135.33 | $137.95 | $135.00 | $137.63 | 936,797 |
| 1/30/2026 | $136.63 | $137.95 | $134.96 | $136.06 | 1.04M |
| 1/29/2026 | $135.53 | $138.13 | $133.41 | $137.96 | 928,519 |
| 1/28/2026 | $133.01 | $137.45 | $132.75 | $134.66 | 934,800 |
| 1/27/2026 | $134.50 | $136.51 | $133.54 | $133.89 | 582,400 |
| 1/26/2026 | $134.36 | $136.21 | $134.11 | $134.51 | 925,300 |
| 1/23/2026 | $138.16 | $138.74 | $135.41 | $136.18 | 1.16M |
| 1/22/2026 | $135.57 | $137.73 | $134.94 | $137.37 | 800,575 |
| 1/21/2026 | $135.34 | $136.19 | $133.72 | $135.41 | 927,324 |
| 1/20/2026 | $130.22 | $134.77 | $129.17 | $134.54 | 1.06M |
| 1/16/2026 | $133.31 | $134.02 | $131.36 | $132.39 | 1.02M |
| 1/15/2026 | $135.24 | $135.98 | $131.30 | $133.35 | 891,000 |
| 1/14/2026 | $132.17 | $135.48 | $132.01 | $135.33 | 1.08M |
| 1/13/2026 | $133.20 | $133.78 | $131.33 | $132.26 | 1.16M |
| 1/12/2026 | $135.21 | $135.54 | $132.16 | $132.66 | 1.92M |
| 1/9/2026 | $135.99 | $137.07 | $134.87 | $135.79 | 1.42M |
| 1/8/2026 | $139.54 | $139.68 | $134.20 | $135.57 | 1.57M |
| 1/7/2026 | $138.03 | $142.16 | $137.60 | $140.62 | 1.29M |
| 1/6/2026 | $136.77 | $138.53 | $135.95 | $137.35 | 1.12M |
| 1/5/2026 | $136.00 | $138.18 | $134.03 | $135.99 | 1.61M |
| 1/2/2026 | $141.59 | $142.07 | $138.64 | $140.60 | 963,710 |
| 12/31/2025 | $140.63 | $142.30 | $140.50 | $141.83 | 849,233 |
| 12/30/2025 | $143.03 | $143.18 | $140.56 | $140.95 | 1.00M |
| 12/29/2025 | $145.26 | $145.51 | $143.26 | $143.64 | 696,205 |
| 12/26/2025 | $146.27 | $146.79 | $144.65 | $145.26 | 693,800 |
| 12/24/2025 | $148.17 | $148.38 | $146.53 | $146.93 | 359,700 |
| 12/23/2025 | $146.42 | $148.56 | $146.42 | $147.28 | 550,029 |
| 12/22/2025 | $145.00 | $148.45 | $145.00 | $147.53 | 694,661 |
| 12/19/2025 | $142.97 | $145.95 | $141.00 | $145.00 | 1.98M |
| 12/18/2025 | $141.78 | $144.23 | $141.23 | $141.84 | 1.52M |
| 12/17/2025 | $150.47 | $150.47 | $141.61 | $141.70 | 1.76M |
| 12/16/2025 | $155.23 | $155.23 | $148.03 | $148.74 | 1.01M |
| 12/15/2025 | $152.78 | $155.55 | $151.12 | $154.06 | 768,200 |
| 12/12/2025 | $155.00 | $155.29 | $151.09 | $152.80 | 948,912 |
| 12/11/2025 | $153.39 | $156.46 | $153.30 | $154.75 | 1.04M |
| 12/10/2025 | $155.87 | $156.70 | $151.59 | $155.63 | 948,918 |
| 12/9/2025 | $153.45 | $156.27 | $152.29 | $155.02 | 836,708 |
| 12/8/2025 | $156.65 | $160.18 | $154.74 | $154.99 | 1.43M |
| 12/5/2025 | $154.47 | $156.76 | $153.38 | $155.51 | 893,211 |
| 12/4/2025 | $152.00 | $154.31 | $151.01 | $154.22 | 599,645 |
| 12/3/2025 | $153.20 | $154.35 | $150.26 | $151.96 | 823,304 |
| 12/2/2025 | $151.13 | $153.79 | $150.84 | $152.48 | 853,246 |
| 12/1/2025 | $152.38 | $153.29 | $149.58 | $150.88 | 703,685 |
| 11/28/2025 | $152.78 | $153.70 | $150.41 | $152.16 | 501,000 |
| 11/26/2025 | $146.75 | $153.54 | $146.00 | $151.58 | 1.73M |
| 11/25/2025 | $141.67 | $144.75 | $140.67 | $143.53 | 631,745 |
| 11/24/2025 | $142.02 | $143.51 | $139.27 | $141.25 | 1.21M |
| 11/21/2025 | $140.24 | $144.83 | $139.72 | $141.83 | 967,900 |
| 11/20/2025 | $138.72 | $141.07 | $137.83 | $138.98 | 798,000 |
| 11/19/2025 | $140.22 | $140.22 | $137.02 | $138.06 | 1.09M |
| 11/18/2025 | $142.99 | $145.08 | $138.43 | $138.63 | 1.27M |
| 11/17/2025 | $144.66 | $145.91 | $142.44 | $143.56 | 856,603 |
| 11/14/2025 | $142.99 | $146.38 | $142.99 | $144.86 | 642,910 |
| 11/13/2025 | $146.01 | $148.84 | $143.91 | $144.17 | 922,600 |
| 11/12/2025 | $147.40 | $148.04 | $145.41 | $146.85 | 1.16M |
| 11/11/2025 | $147.50 | $149.42 | $145.00 | $147.29 | 1.35M |
| 11/10/2025 | $152.97 | $154.10 | $146.02 | $150.02 | 964,300 |
| 11/7/2025 | $154.25 | $154.50 | $148.97 | $152.37 | 1.43M |
| 11/6/2025 | $153.86 | $155.64 | $152.86 | $154.80 | 944,420 |
| 11/5/2025 | $147.70 | $157.67 | $147.70 | $153.75 | 2.94M |