Neurocrine

NBIX
🏛️ usa →
140.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.97 86.16 84.71 85.17 0.6M
2021-12-30 83.90 85.33 83.40 84.63 0.6M
2021-12-29 84.75 85.32 83.65 84.25 0.4M
2021-12-28 84.21 85.73 83.79 84.73 0.4M
2021-12-27 85.02 85.02 83.61 84.49 0.5M
2021-12-23 85.47 86.12 83.52 85.09 0.5M
2021-12-22 85.08 86.07 84.37 84.91 0.6M
2021-12-21 84.39 85.10 83.10 84.67 1.1M
2021-12-20 86.45 87.86 83.75 85.27 0.9M
2021-12-17 84.29 87.67 83.27 86.63 1.4M
2021-12-16 84.38 85.63 82.93 84.43 0.5M
2021-12-15 82.34 84.83 82.08 84.66 0.8M
2021-12-14 81.07 84.10 81.07 82.71 0.8M
2021-12-13 79.37 83.60 79.35 82.41 0.8M
2021-12-10 81.60 82.65 79.33 79.65 1.0M
2021-12-09 83.13 84.49 81.28 81.62 1.1M
2021-12-08 85.00 86.00 82.20 84.26 0.9M
2021-12-07 80.69 82.98 80.69 82.25 1.0M
2021-12-06 79.04 81.51 78.31 80.69 0.9M
2021-12-03 81.00 81.40 79.01 79.68 1.0M
2021-12-02 80.79 83.31 79.64 80.64 0.8M
2021-12-01 83.39 85.45 79.89 80.79 1.0M
2021-11-30 84.58 85.93 82.98 83.25 3.0M
2021-11-29 87.74 88.88 84.66 84.74 0.8M
2021-11-26 87.80 88.40 86.13 86.98 0.5M
2021-11-24 87.13 88.08 85.58 87.86 0.6M
2021-11-23 85.43 87.30 84.50 87.08 0.7M
2021-11-22 86.24 87.50 84.53 86.00 0.7M
2021-11-19 86.34 87.66 85.62 86.02 0.8M
2021-11-18 89.99 90.87 87.25 87.51 0.8M
2021-11-17 90.91 90.91 88.55 89.60 0.9M
2021-11-16 87.86 89.48 87.64 88.27 0.9M
2021-11-15 88.28 89.06 87.50 87.78 0.7M
2021-11-12 89.23 89.97 87.47 88.00 1.1M
2021-11-11 92.42 92.48 88.91 89.23 0.7M
2021-11-10 92.04 93.59 91.10 91.87 0.4M
2021-11-09 93.35 93.90 91.50 92.07 0.4M
2021-11-08 93.13 93.93 92.02 93.57 0.8M
2021-11-05 92.69 95.22 91.28 93.21 1.0M
2021-11-04 93.45 93.69 90.74 92.76 1.1M
2021-11-03 94.37 96.35 93.23 93.44 0.9M
2021-11-02 97.48 99.00 91.99 95.58 2.8M
2021-11-01 105.50 108.02 104.88 106.22 0.8M
2021-10-29 101.44 105.67 101.11 105.41 0.8M
2021-10-28 101.56 102.92 101.16 101.88 0.5M
2021-10-27 101.61 102.37 100.51 101.26 0.3M
2021-10-26 103.04 103.58 101.52 101.84 0.5M
2021-10-25 103.14 104.23 102.33 102.55 0.7M
2021-10-22 104.34 104.34 102.25 103.54 0.6M
2021-10-21 103.92 104.41 103.16 104.00 0.7M
2021-10-20 103.65 104.50 102.81 103.37 0.7M
2021-10-19 104.88 105.25 102.73 103.13 0.5M
2021-10-18 104.47 104.97 102.94 104.02 0.4M
2021-10-15 103.08 106.08 101.88 104.54 0.9M
2021-10-14 101.94 103.92 101.39 102.63 0.6M
2021-10-13 104.34 104.93 102.29 103.65 0.4M
2021-10-12 104.14 107.11 104.14 104.86 0.6M
2021-10-11 104.43 104.47 103.33 103.82 0.4M
2021-10-08 103.04 104.54 101.60 104.08 0.4M
2021-10-07 102.33 105.25 102.22 103.04 0.6M
2021-10-06 99.24 103.92 99.21 102.47 0.6M
2021-10-05 100.36 101.51 99.48 100.18 0.5M
2021-10-04 101.73 102.80 100.49 100.80 0.6M
2021-10-01 95.36 102.03 95.36 101.46 0.9M
2021-09-30 94.72 96.98 94.24 95.91 0.5M
2021-09-29 95.23 95.99 94.21 94.39 0.5M
2021-09-28 94.16 96.94 93.61 95.27 0.5M
2021-09-27 95.01 96.98 94.37 94.91 0.4M
2021-09-24 94.40 97.26 94.40 94.99 0.4M
2021-09-23 94.28 95.54 93.51 95.05 0.4M
2021-09-22 95.30 95.83 93.94 94.27 0.4M
2021-09-21 95.69 96.15 94.95 95.51 0.4M
2021-09-20 94.87 96.12 94.11 95.27 0.6M
2021-09-17 95.55 96.99 94.15 96.50 1.5M
2021-09-16 95.87 96.40 93.61 95.72 0.6M
2021-09-15 95.02 97.73 94.36 96.34 0.5M
2021-09-14 97.05 97.63 94.40 94.62 0.5M
2021-09-13 97.67 98.20 96.62 96.70 0.6M
2021-09-10 94.42 97.25 93.33 96.74 0.4M
2021-09-09 94.85 96.40 93.75 94.45 0.3M
2021-09-08 93.15 94.83 93.15 94.75 0.4M
2021-09-07 95.48 95.58 93.34 93.73 0.7M
2021-09-03 96.28 96.97 95.26 95.87 0.3M
2021-09-02 96.08 96.52 95.33 96.31 0.3M
2021-09-01 95.42 96.16 94.96 95.59 0.4M
2021-08-31 96.38 96.98 95.03 95.20 0.6M
2021-08-30 95.19 97.35 95.16 95.94 0.4M
2021-08-27 93.56 96.05 92.61 95.22 0.6M
2021-08-26 94.83 95.62 93.21 93.31 0.4M
2021-08-25 92.65 95.26 91.84 94.78 0.5M
2021-08-24 93.06 93.50 91.69 92.70 0.6M
2021-08-23 92.12 93.72 91.89 93.13 0.6M
2021-08-20 90.01 93.30 89.54 91.75 0.5M
2021-08-19 91.63 92.32 89.35 89.54 0.8M
2021-08-18 92.19 93.00 89.92 91.80 0.6M
2021-08-17 89.90 92.51 89.26 91.81 0.8M
2021-08-16 88.14 90.42 88.11 90.18 0.8M
2021-08-13 87.16 89.48 86.60 89.12 0.8M
2021-08-12 86.35 86.94 84.77 86.68 0.7M
2021-08-11 87.11 87.43 85.39 86.18 0.6M
2021-08-10 89.88 89.92 85.98 87.19 0.8M
2021-08-09 89.76 89.88 88.01 88.89 0.6M
2021-08-06 91.48 92.47 89.30 89.57 0.7M
2021-08-05 92.45 93.97 91.24 92.69 1.1M
2021-08-04 100.68 101.43 92.90 93.20 1.6M
2021-08-03 95.78 98.20 94.99 97.70 1.0M
2021-08-02 94.36 96.71 92.85 95.91 0.8M
2021-07-30 92.49 93.61 92.23 93.21 1.0M
2021-07-29 94.36 95.46 92.86 92.92 0.6M
2021-07-28 94.19 95.19 93.03 93.92 0.6M
2021-07-27 95.47 95.47 93.12 94.10 0.8M
2021-07-26 98.80 98.80 95.65 95.77 0.4M
2021-07-23 98.39 99.11 97.38 98.52 0.6M
2021-07-22 97.60 98.54 95.69 98.13 0.6M
2021-07-21 95.58 98.00 94.79 97.68 0.6M
2021-07-20 94.29 96.18 93.88 95.49 1.3M
2021-07-19 94.90 95.16 92.89 93.75 0.6M
2021-07-16 93.72 96.10 93.55 94.99 0.5M
2021-07-15 93.46 94.41 92.66 93.78 0.6M
2021-07-14 97.07 97.07 93.74 93.84 0.5M
2021-07-13 96.31 98.41 96.19 97.21 0.7M
2021-07-12 98.67 99.18 96.48 96.82 0.4M
2021-07-09 99.25 99.34 97.79 99.03 0.3M
2021-07-08 97.53 99.83 97.07 98.99 0.5M
2021-07-07 97.45 98.46 96.39 98.19 0.4M
2021-07-06 97.94 99.47 97.01 97.45 0.5M
2021-07-02 97.24 98.75 96.19 98.61 1.0M
2021-07-01 97.32 97.74 96.34 97.46 1.0M
2021-06-30 96.66 98.19 96.00 97.32 1.0M
2021-06-29 98.00 98.63 96.55 96.94 0.9M
2021-06-28 100.90 102.04 97.52 98.32 0.9M
2021-06-25 101.06 101.27 99.78 100.29 0.9M
2021-06-24 100.52 101.53 99.61 100.58 0.9M
2021-06-23 101.92 103.30 99.77 100.26 0.8M
2021-06-22 101.45 102.92 100.20 102.27 0.7M
2021-06-21 100.87 103.72 100.66 101.79 0.9M
2021-06-18 98.83 103.00 98.83 100.52 1.5M
2021-06-17 98.41 101.28 97.45 98.42 0.6M
2021-06-16 97.90 99.47 97.47 98.59 0.6M
2021-06-15 99.28 100.27 97.41 97.89 0.5M
2021-06-14 99.08 100.84 98.72 99.62 0.5M
2021-06-11 100.42 100.65 97.36 98.61 0.4M
2021-06-10 98.43 100.61 97.76 100.51 0.6M
2021-06-09 97.95 99.90 97.58 98.42 0.5M
2021-06-08 95.83 97.74 95.04 97.01 0.7M
2021-06-07 94.42 96.65 93.70 95.26 1.2M
2021-06-04 94.88 95.67 94.35 94.39 0.6M
2021-06-03 93.95 94.87 92.35 94.18 0.7M
2021-06-02 95.24 96.11 93.29 94.25 0.9M
2021-06-01 96.17 97.29 94.31 94.90 0.9M
2021-05-28 97.95 99.48 96.12 96.22 0.7M
2021-05-27 96.00 97.49 95.30 97.15 1.5M
2021-05-26 96.78 97.65 95.04 96.31 0.6M
2021-05-25 95.64 97.09 94.94 96.59 0.7M
2021-05-24 96.61 97.25 95.57 95.81 0.6M
2021-05-21 95.13 96.71 94.75 95.97 0.6M
2021-05-20 92.66 95.78 92.21 94.37 0.6M
2021-05-19 92.82 94.87 91.96 92.35 0.7M
2021-05-18 92.61 96.44 92.60 93.81 0.5M
2021-05-17 94.05 94.57 92.95 93.08 0.6M
2021-05-14 92.41 94.92 91.01 94.60 0.6M
2021-05-13 92.82 93.60 90.64 91.93 0.7M
2021-05-12 90.24 94.55 90.24 92.15 0.7M
2021-05-11 89.20 92.94 89.02 91.45 0.9M
2021-05-10 90.71 92.90 89.11 91.24 1.2M
2021-05-07 89.98 92.98 89.30 91.04 0.7M
2021-05-06 92.05 92.13 87.19 89.43 1.3M
2021-05-05 91.52 92.45 90.76 91.60 0.7M
2021-05-04 91.92 92.99 89.90 91.50 0.7M
2021-05-03 94.87 95.99 93.36 93.63 0.9M
2021-04-30 94.50 96.32 94.31 94.49 0.7M
2021-04-29 98.97 98.97 94.36 95.33 0.9M
2021-04-28 97.66 98.06 95.91 97.70 0.7M
2021-04-27 99.34 99.34 97.22 97.68 0.6M
2021-04-26 96.76 99.49 96.20 98.76 0.5M
2021-04-23 97.25 98.15 96.17 96.73 0.3M
2021-04-22 96.36 98.30 95.29 96.51 0.4M
2021-04-21 96.25 97.69 95.10 97.03 0.6M
2021-04-20 94.95 96.98 94.36 96.16 0.6M
2021-04-19 95.62 97.97 93.55 94.85 0.8M
2021-04-16 96.42 96.92 94.56 96.58 0.6M
2021-04-15 94.58 96.32 94.54 95.00 0.7M
2021-04-14 93.27 96.99 93.27 95.05 0.8M
2021-04-13 93.62 94.13 91.75 92.97 0.8M
2021-04-12 92.34 93.39 90.42 92.79 1.2M
2021-04-09 92.73 94.03 91.57 93.35 0.5M
2021-04-08 95.48 95.98 92.46 92.69 0.7M
2021-04-07 95.51 96.00 94.32 94.84 0.5M
2021-04-06 95.67 96.49 94.09 95.31 0.7M
2021-04-05 98.17 98.82 94.75 95.95 0.8M
2021-04-01 97.94 99.44 96.20 98.18 0.7M
2021-03-31 95.86 98.28 94.63 97.25 1.1M
2021-03-30 100.12 100.15 92.88 94.26 2.3M
2021-03-29 98.42 102.50 98.42 101.23 16.4M
2021-03-26 97.01 99.83 96.84 98.86 2.2M
2021-03-25 94.29 98.98 93.78 97.26 5.4M
2021-03-24 88.31 91.57 87.37 87.57 0.7M
2021-03-23 91.44 92.20 87.80 88.23 0.9M
2021-03-22 92.41 93.23 91.00 92.11 0.7M
2021-03-19 90.61 92.24 89.66 92.22 1.1M
2021-03-18 92.00 93.01 89.10 89.77 0.7M
2021-03-17 93.21 94.82 92.00 93.01 0.8M
2021-03-16 98.12 98.50 93.37 94.58 0.7M
2021-03-15 97.19 97.89 95.60 97.07 0.5M
2021-03-12 93.94 97.20 92.87 97.06 0.6M
2021-03-11 92.11 95.53 92.08 94.58 0.8M
2021-03-10 92.75 93.98 90.07 90.78 1.0M
2021-03-09 90.80 93.30 90.03 91.01 0.8M
2021-03-08 93.29 93.68 89.00 89.37 0.9M
2021-03-05 93.85 93.98 88.15 93.23 2.1M
2021-03-04 94.46 95.99 91.35 92.97 1.0M
2021-03-03 101.00 101.18 94.79 95.01 1.5M
2021-03-02 103.49 104.00 100.70 101.42 1.5M
2021-03-01 110.25 111.05 108.43 109.43 0.4M
2021-02-26 108.00 110.49 105.58 109.51 1.3M
2021-02-25 110.18 110.89 106.75 106.81 0.6M
2021-02-24 109.27 111.75 108.60 110.61 0.5M
2021-02-23 110.05 111.03 106.84 108.59 0.8M
2021-02-22 112.80 114.01 109.50 111.04 0.9M
2021-02-19 113.60 114.33 111.53 113.24 0.5M
2021-02-18 113.95 115.32 112.55 113.34 0.8M
2021-02-17 112.36 116.12 111.01 115.29 0.7M
2021-02-16 113.44 115.40 110.81 112.41 0.7M
2021-02-12 115.81 116.76 112.84 114.10 1.0M
2021-02-11 119.02 119.21 114.66 115.41 0.6M
2021-02-10 115.98 119.99 115.01 119.00 0.8M
2021-02-09 117.55 117.75 115.28 115.61 0.9M
2021-02-08 116.74 118.61 115.88 117.63 1.2M
2021-02-05 113.80 118.96 110.18 116.14 1.1M
2021-02-04 113.16 115.59 112.81 114.55 0.8M
2021-02-03 113.10 115.50 112.34 112.68 0.4M
2021-02-02 109.29 114.49 106.64 113.44 1.1M
2021-02-01 110.11 110.25 105.31 106.02 1.2M
2021-01-29 111.54 114.07 109.00 109.75 0.8M
2021-01-28 110.80 113.24 108.36 111.93 0.7M
2021-01-27 115.24 117.00 110.33 110.80 0.7M
2021-01-26 119.24 120.01 115.83 116.13 1.2M
2021-01-25 115.75 120.27 115.75 119.40 1.1M
2021-01-22 115.33 117.71 114.09 116.91 0.6M
2021-01-21 111.47 115.39 110.22 115.00 1.3M
2021-01-20 108.90 111.75 108.01 111.08 0.7M
2021-01-19 108.37 110.05 107.52 108.78 0.6M
2021-01-15 108.45 110.52 107.64 107.69 0.6M
2021-01-14 108.27 110.38 106.00 109.29 0.5M
2021-01-13 112.80 113.40 105.90 108.15 1.6M
2021-01-12 110.44 113.09 109.90 112.32 0.8M
2021-01-11 111.11 111.85 107.89 110.30 1.3M
2021-01-08 104.00 113.22 103.53 112.07 2.6M
2021-01-07 97.27 103.56 97.16 102.82 1.4M
2021-01-06 96.23 97.79 95.29 97.45 0.9M
2021-01-05 95.18 97.42 94.30 97.14 0.5M
2021-01-04 95.32 96.58 92.71 95.87 0.6M