MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBIX — Neurocrine Biosciences Inc
NasdaqNeurocrine Biosciences Inc
$145.51
+1.30(+0.90%)
- O
- 145.56
- H
- 145.77
- L
- 141.39
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$145.51
Period Return+37.59%
Period High$186.12
Period Low$101.15
Avg Daily Volume1.12M
Total Trading Days365
NBIX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $145.56 | $145.77 | $141.39 | $145.51 | +$1.30 | +0.90% | 1,382,312 | $144.61 | $141.39 $145.77 |
| Oct 5, 2026 | $142.94 | $146.92 | $142.48 | $144.21 | +$1.03 | +0.72% | 1,748,234 | $144.86 | $142.48 $146.92 |
| Oct 2, 2026 | $141.41 | $144.56 | $140.36 | $143.18 | +$2.47 | +1.76% | 1,648,262 | $143.01 | $140.36 $144.56 |
| Oct 1, 2026 | $140.94 | $143.74 | $139.61 | $140.71 | $-1.13 | -0.80% | 2,051,997 | $141.43 | $139.61 $143.74 |
| Sep 30, 2026 | $138.33 | $142.91 | $137.63 | $141.84 | +$3.49 | +2.52% | 1,847,009 | $141.23 | $137.63 $142.91 |
| Sep 29, 2026 | $138.26 | $141.07 | $136.31 | $138.35 | $-2.09 | -1.49% | 1,499,019 | $137.67 | $136.31 $141.07 |
| Sep 28, 2026 | $137.76 | $140.59 | $136.78 | $140.44 | +$2.04 | +1.47% | 1,431,627 | $139.52 | $136.78 $140.59 |
| Sep 25, 2026 | $138.94 | $138.94 | $137.02 | $138.40 | $-0.54 | -0.39% | 1,171,039 | $138.10 | $137.02 $138.94 |
| Sep 24, 2026 | $138.54 | $140.63 | $137.00 | $138.94 | $-0.55 | -0.39% | 1,169,299 | $139.00 | $137.00 $140.63 |
| Sep 23, 2026 | $141.97 | $142.25 | $139.32 | $139.49 | $-2.76 | -1.94% | 1,747,918 | $140.36 | $139.32 $142.25 |
| Sep 22, 2026 | $144.17 | $144.26 | $141.78 | $142.25 | $-1.71 | -1.19% | 1,213,788 | $142.77 | $141.78 $144.26 |
| Sep 21, 2026 | $146.15 | $146.26 | $143.45 | $143.96 | $-2.27 | -1.55% | 1,385,321 | $144.24 | $143.45 $146.26 |
| Sep 18, 2026 | $152.63 | $152.63 | $146.06 | $146.23 | $-5.60 | -3.69% | 2,816,258 | $147.14 | $146.06 $152.63 |
| Sep 17, 2026 | $151.14 | $152.07 | $149.71 | $151.83 | +$2.33 | +1.56% | 1,178,348 | $151.33 | $149.71 $152.07 |
| Sep 16, 2026 | $150.34 | $151.31 | $149.00 | $149.50 | $-0.52 | -0.35% | 1,015,822 | $150.09 | $149.00 $151.31 |
| Sep 15, 2026 | $156.70 | $156.70 | $149.15 | $150.02 | $-7.20 | -4.58% | 1,318,034 | $151.25 | $149.15 $156.70 |
| Sep 14, 2026 | $158.00 | $159.19 | $156.57 | $157.22 | +$1.00 | +0.64% | 778,731 | $157.38 | $156.57 $159.19 |
| Sep 11, 2026 | $157.20 | $159.67 | $156.12 | $156.22 | $-0.35 | -0.22% | 890,877 | $156.79 | $156.12 $159.67 |
| Sep 10, 2026 | $154.38 | $159.94 | $152.04 | $156.57 | +$1.43 | +0.92% | 895,198 | $157.08 | $152.04 $159.94 |
| Sep 9, 2026 | $154.61 | $155.55 | $152.38 | $155.14 | +$0.01 | +0.01% | 1,050,720 | $154.24 | $152.38 $155.55 |
| Sep 8, 2026 | $153.99 | $156.82 | $151.77 | $155.13 | $-0.51 | -0.33% | 820,811 | $155.51 | $151.77 $156.82 |
| Sep 4, 2026 | $158.24 | $159.80 | $154.83 | $155.64 | $-2.71 | -1.71% | 933,570 | $155.99 | $154.83 $159.80 |
| Sep 3, 2026 | $159.93 | $159.93 | $156.76 | $158.35 | +$0.56 | +0.35% | 758,263 | $158.16 | $156.76 $159.93 |
| Sep 2, 2026 | $157.39 | $160.43 | $155.09 | $157.79 | +$1.03 | +0.66% | 1,037,848 | $157.18 | $155.09 $160.43 |
| Sep 1, 2026 | $154.31 | $157.03 | $153.70 | $156.76 | +$2.73 | +1.77% | 878,439 | $156.10 | $153.70 $157.03 |
| Aug 31, 2026 | $153.11 | $155.00 | $151.77 | $154.03 | $-0.03 | -0.02% | 1,743,256 | $153.91 | $151.77 $155.00 |
| Aug 28, 2026 | $155.92 | $156.57 | $153.08 | $154.06 | $-1.86 | -1.19% | 812,988 | $154.40 | $153.08 $156.57 |
| Aug 27, 2026 | $155.28 | $156.75 | $154.61 | $155.92 | $-0.67 | -0.43% | 730,293 | $155.72 | $154.61 $156.75 |
| Aug 26, 2026 | $153.21 | $159.40 | $152.02 | $156.59 | +$3.22 | +2.10% | 1,119,204 | $156.33 | $152.02 $159.40 |
| Aug 25, 2026 | $153.84 | $156.13 | $152.01 | $153.37 | +$0.33 | +0.22% | 1,041,866 | $153.01 | $152.01 $156.13 |