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
2023-12-29 132.13 133.28 131.02 131.76 0.7M
2023-12-28 132.64 133.64 132.10 132.15 0.5M
2023-12-27 131.15 132.98 130.89 132.76 0.6M
2023-12-26 128.84 131.47 128.00 131.19 0.7M
2023-12-22 122.89 130.84 122.89 128.45 2.2M
2023-12-21 121.04 121.25 119.94 121.16 0.5M
2023-12-20 120.89 121.26 119.67 120.31 0.7M
2023-12-19 120.67 121.97 119.95 121.50 0.7M
2023-12-18 120.89 121.05 119.68 119.92 0.9M
2023-12-15 121.28 122.62 119.30 120.22 1.5M
2023-12-14 123.57 123.57 121.11 121.35 1.1M
2023-12-13 121.64 124.00 121.53 123.55 0.8M
2023-12-12 119.01 122.99 118.39 121.65 0.8M
2023-12-11 117.21 118.87 116.67 118.51 0.4M
2023-12-08 119.73 120.32 117.23 117.28 0.5M
2023-12-07 119.47 121.33 118.62 120.00 0.9M
2023-12-06 119.00 120.20 117.10 119.47 0.9M
2023-12-05 116.32 118.67 115.38 118.54 0.7M
2023-12-04 116.92 118.03 115.62 116.53 0.7M
2023-12-01 116.79 117.80 115.74 117.12 1.0M
2023-11-30 114.01 117.11 114.01 116.59 1.4M
2023-11-29 113.17 114.15 110.81 113.54 0.6M
2023-11-28 112.60 113.43 111.81 112.84 0.7M
2023-11-27 111.12 113.23 110.52 113.02 0.8M
2023-11-24 110.99 112.28 110.56 112.17 0.2M
2023-11-22 110.48 111.78 109.77 110.98 0.6M
2023-11-21 109.89 111.27 108.63 109.61 0.6M
2023-11-20 108.14 110.09 108.14 109.43 0.5M
2023-11-17 109.03 109.64 108.29 108.94 0.5M
2023-11-16 110.55 110.55 107.84 108.77 0.6M
2023-11-15 112.05 113.23 110.61 110.71 0.5M
2023-11-14 112.00 114.52 111.77 112.38 0.9M
2023-11-13 106.85 110.37 106.85 110.25 0.6M
2023-11-10 106.30 108.41 103.63 107.17 1.9M
2023-11-09 115.82 115.82 111.75 112.15 0.6M
2023-11-08 116.68 117.52 114.70 115.39 0.5M
2023-11-07 114.52 117.35 113.53 116.68 0.8M
2023-11-06 112.64 114.42 112.55 114.01 0.6M
2023-11-03 114.63 114.81 112.37 112.44 0.5M
2023-11-02 112.66 113.84 111.37 113.39 0.7M
2023-11-01 110.89 111.81 108.15 111.54 0.9M
2023-10-31 106.48 111.43 106.48 110.94 1.4M
2023-10-30 106.76 107.96 106.59 107.13 0.8M
2023-10-27 107.25 108.28 106.01 106.07 0.5M
2023-10-26 108.12 109.41 107.52 107.92 0.6M
2023-10-25 108.27 109.01 106.95 108.23 0.4M
2023-10-24 108.90 109.67 107.89 109.25 0.5M
2023-10-23 109.93 110.29 107.18 107.91 0.5M
2023-10-20 111.46 111.63 109.50 110.44 0.6M
2023-10-19 112.05 112.57 108.97 111.13 0.7M
2023-10-18 113.54 113.94 112.06 112.22 0.4M
2023-10-17 113.36 115.87 113.36 114.19 0.7M
2023-10-16 113.28 114.58 112.69 113.60 0.4M
2023-10-13 111.23 112.93 109.93 112.84 0.6M
2023-10-12 113.63 113.88 110.35 111.24 0.6M
2023-10-11 114.60 115.51 113.19 113.61 0.4M
2023-10-10 112.70 114.95 112.70 114.27 0.6M
2023-10-09 114.19 115.46 112.78 113.09 0.5M
2023-10-06 115.51 116.54 113.91 113.93 0.5M
2023-10-05 112.95 115.47 112.51 115.30 1.1M
2023-10-04 110.30 111.07 109.57 110.69 0.7M
2023-10-03 111.74 111.89 108.81 110.51 0.8M
2023-10-02 112.68 112.98 110.84 111.79 0.6M
2023-09-29 115.19 115.49 112.26 112.50 0.7M
2023-09-28 115.15 115.39 113.70 115.16 0.5M
2023-09-27 115.36 115.97 114.81 115.46 0.5M
2023-09-26 113.68 115.35 113.45 114.66 0.5M
2023-09-25 113.59 114.62 112.90 113.68 0.4M
2023-09-22 113.17 114.86 113.01 113.74 0.5M
2023-09-21 115.21 115.21 113.01 113.11 0.5M
2023-09-20 114.69 115.55 114.29 114.38 0.4M
2023-09-19 112.20 115.02 112.00 114.80 0.7M
2023-09-18 113.03 113.08 111.90 111.97 0.5M
2023-09-15 113.74 114.24 111.80 112.45 1.5M
2023-09-14 115.30 115.67 113.28 113.78 0.6M
2023-09-13 117.49 117.76 114.20 114.30 0.7M
2023-09-12 115.64 119.29 113.47 117.10 2.4M
2023-09-11 108.60 109.76 108.23 109.64 0.5M
2023-09-08 108.93 109.95 108.13 109.27 0.5M
2023-09-07 110.66 110.92 108.24 108.48 0.6M
2023-09-06 110.00 110.74 108.64 110.17 0.5M
2023-09-05 110.47 111.54 109.37 109.93 1.0M
2023-09-01 109.51 111.99 109.09 110.63 1.0M
2023-08-31 107.54 109.92 107.54 108.89 1.0M
2023-08-30 106.90 108.56 106.45 108.39 0.5M
2023-08-29 106.54 107.31 105.83 106.89 0.5M
2023-08-28 107.52 107.99 106.29 106.88 0.4M
2023-08-25 107.19 107.86 106.53 107.52 0.4M
2023-08-24 107.69 108.30 106.86 107.07 0.3M
2023-08-23 107.49 108.32 105.81 107.69 0.7M
2023-08-22 108.14 108.87 106.97 107.09 0.7M
2023-08-21 107.50 109.02 106.55 108.32 0.9M
2023-08-18 104.19 107.21 103.89 106.96 0.9M
2023-08-17 106.17 106.45 104.03 104.30 0.5M
2023-08-16 106.29 107.45 105.96 106.01 0.8M
2023-08-15 105.46 106.56 105.21 106.32 0.5M
2023-08-14 105.01 106.19 104.12 105.56 0.6M
2023-08-11 104.45 106.17 104.11 105.22 0.6M
2023-08-10 101.96 105.76 101.93 104.66 0.9M
2023-08-09 101.19 102.17 100.52 101.41 0.7M
2023-08-08 101.00 102.02 100.55 101.19 0.5M
2023-08-07 102.11 103.42 101.03 101.27 0.6M
2023-08-04 103.27 103.84 101.16 101.63 0.6M
2023-08-03 104.02 104.72 103.03 103.29 0.5M
2023-08-02 103.61 104.41 102.00 104.14 1.6M
2023-08-01 102.50 104.50 99.98 103.44 1.3M
2023-07-31 102.80 103.50 101.50 101.89 1.0M
2023-07-28 102.06 103.74 101.56 102.75 0.9M
2023-07-27 100.47 101.59 99.36 101.25 0.8M
2023-07-26 101.03 101.71 100.22 100.38 1.2M
2023-07-25 99.91 101.56 99.10 101.05 0.8M
2023-07-24 99.08 100.74 98.53 100.02 1.0M
2023-07-21 98.63 99.66 98.05 98.79 0.7M
2023-07-20 98.44 98.44 96.67 97.91 0.7M
2023-07-19 97.57 98.49 97.07 97.85 0.6M
2023-07-18 96.43 99.01 95.97 97.20 1.0M
2023-07-17 95.26 96.39 94.68 96.00 0.6M
2023-07-14 96.04 96.23 94.16 95.11 0.4M
2023-07-13 97.31 97.39 96.00 96.03 0.5M
2023-07-12 98.48 99.00 96.34 97.23 0.6M
2023-07-11 95.56 98.45 94.96 98.19 0.9M
2023-07-10 93.94 95.61 93.84 95.56 0.6M
2023-07-07 94.17 95.12 93.28 94.02 0.6M
2023-07-06 95.75 95.80 93.80 94.40 0.7M
2023-07-05 94.44 94.92 94.00 94.54 0.5M
2023-07-03 94.01 95.04 93.72 94.48 0.3M
2023-06-30 94.96 95.60 93.96 94.30 1.1M
2023-06-29 94.08 95.23 93.02 94.49 0.7M
2023-06-28 94.91 96.22 93.76 94.82 0.5M
2023-06-27 95.66 96.36 93.84 94.69 0.8M
2023-06-26 96.53 97.31 95.24 96.09 0.6M
2023-06-23 97.67 98.11 96.29 96.39 0.9M
2023-06-22 98.78 99.98 97.39 97.85 0.9M
2023-06-21 96.87 99.11 96.04 98.61 1.0M
2023-06-20 97.15 98.49 95.38 96.99 0.9M
2023-06-16 97.57 99.42 97.31 97.60 1.8M
2023-06-15 94.73 97.18 94.28 96.85 1.2M
2023-06-14 95.59 96.72 93.81 94.22 1.1M
2023-06-13 93.54 95.74 93.49 95.68 1.0M
2023-06-12 93.71 93.71 92.61 93.49 0.4M
2023-06-09 94.03 94.32 93.11 93.39 0.4M
2023-06-08 93.20 94.38 92.75 94.03 0.5M
2023-06-07 95.17 95.23 92.99 93.20 0.7M
2023-06-06 93.86 95.75 93.12 95.41 0.6M
2023-06-05 91.75 93.98 91.29 93.86 0.6M
2023-06-02 91.00 92.53 90.54 92.32 0.4M
2023-06-01 89.82 91.86 89.43 91.19 0.7M
2023-05-31 90.31 91.25 89.20 89.53 1.6M
2023-05-30 90.59 91.12 89.04 90.11 0.8M
2023-05-26 92.44 93.77 91.19 91.22 0.7M
2023-05-25 92.47 92.88 91.18 92.18 0.8M
2023-05-24 93.60 93.74 92.21 92.61 0.6M
2023-05-23 93.69 94.05 92.90 93.64 1.0M
2023-05-22 94.27 94.68 93.22 93.50 0.7M
2023-05-19 94.30 95.15 93.42 94.06 0.8M
2023-05-18 95.00 95.79 93.86 94.87 1.0M
2023-05-17 94.45 95.54 93.11 95.27 0.6M
2023-05-16 97.38 97.79 94.17 94.33 0.8M
2023-05-15 96.42 98.52 96.42 98.15 0.6M
2023-05-12 98.00 98.49 96.30 96.71 0.4M
2023-05-11 96.74 97.99 96.17 97.82 0.6M
2023-05-10 97.64 97.68 95.88 96.74 0.5M
2023-05-09 97.46 97.63 95.33 97.24 0.6M
2023-05-08 97.23 98.05 96.57 97.90 0.6M
2023-05-05 96.35 97.85 95.85 97.40 0.8M
2023-05-04 98.85 99.73 95.79 95.84 1.1M
2023-05-03 107.00 107.98 98.24 98.62 1.9M
2023-05-02 103.28 104.57 102.84 103.45 0.8M
2023-05-01 101.20 104.20 100.90 104.02 0.7M
2023-04-28 101.28 101.49 99.85 101.04 0.9M
2023-04-27 102.35 102.65 100.86 101.90 0.5M
2023-04-26 101.46 102.96 100.90 102.72 0.5M
2023-04-25 103.25 103.82 102.12 102.37 0.6M
2023-04-24 104.12 104.16 102.86 103.56 0.5M
2023-04-21 105.00 105.22 104.12 104.17 0.5M
2023-04-20 104.67 104.79 103.88 104.56 0.5M
2023-04-19 103.13 105.02 103.13 104.87 0.6M
2023-04-18 103.86 104.00 103.02 103.72 0.6M
2023-04-17 102.84 104.34 102.18 104.12 0.5M
2023-04-14 103.54 104.09 102.24 102.78 0.7M
2023-04-13 102.94 104.93 102.80 103.77 0.6M
2023-04-12 103.94 104.02 102.89 102.96 0.6M
2023-04-11 103.62 104.15 103.00 103.22 0.5M
2023-04-10 104.34 104.34 102.56 103.22 0.4M
2023-04-06 102.22 104.82 101.79 104.77 0.6M
2023-04-05 100.97 102.55 100.59 102.21 0.7M
2023-04-04 100.37 100.67 99.51 100.38 0.5M
2023-04-03 102.02 102.02 99.12 100.86 0.6M
2023-03-31 99.45 101.53 98.62 101.22 1.1M
2023-03-30 99.37 100.26 98.36 99.21 0.8M
2023-03-29 96.41 97.26 95.90 97.10 0.5M
2023-03-28 96.83 97.69 96.04 96.41 0.4M
2023-03-27 97.18 97.30 95.78 97.05 0.8M
2023-03-24 95.50 97.48 95.02 97.05 0.8M
2023-03-23 95.78 96.44 94.86 95.69 0.4M
2023-03-22 96.70 96.72 95.14 95.15 0.4M
2023-03-21 97.27 98.55 96.14 96.44 0.6M
2023-03-20 94.56 97.49 93.55 97.21 0.7M
2023-03-17 94.94 95.16 93.00 94.25 1.4M
2023-03-16 93.51 94.53 92.89 94.25 0.6M
2023-03-15 95.06 95.62 93.38 94.11 0.5M
2023-03-14 95.48 96.42 94.37 95.48 0.6M
2023-03-13 95.77 97.11 94.42 94.44 1.1M
2023-03-10 96.94 98.14 94.99 95.81 0.8M
2023-03-09 97.92 98.50 96.30 97.04 0.7M
2023-03-08 98.83 98.94 97.10 97.86 0.6M
2023-03-07 100.89 100.89 98.12 98.33 0.5M
2023-03-06 100.91 101.35 99.85 100.73 0.6M
2023-03-03 101.52 102.09 100.55 101.18 0.6M
2023-03-02 100.71 101.23 100.00 100.16 0.9M
2023-03-01 102.74 103.14 100.80 101.25 0.9M
2023-02-28 102.26 103.37 101.77 103.10 0.9M
2023-02-27 102.71 103.32 102.11 102.20 0.4M
2023-02-24 101.28 102.96 101.28 102.45 0.5M
2023-02-23 102.50 103.00 101.35 101.86 0.7M
2023-02-22 101.82 102.97 101.68 102.80 0.6M
2023-02-21 103.49 103.50 102.01 102.11 0.6M
2023-02-17 102.33 103.55 101.26 103.54 0.8M
2023-02-16 103.72 104.06 102.57 102.79 0.5M
2023-02-15 102.91 103.98 101.98 103.73 0.6M
2023-02-14 103.57 104.57 102.14 102.92 0.6M
2023-02-13 103.16 104.31 102.12 103.52 0.8M
2023-02-10 104.35 105.46 103.05 103.19 1.4M
2023-02-09 104.75 105.95 103.14 104.51 0.9M
2023-02-08 103.69 106.14 101.13 104.49 1.2M
2023-02-07 104.03 104.06 99.77 103.82 2.1M
2023-02-06 104.28 110.90 104.22 105.02 1.6M
2023-02-03 109.30 110.90 108.44 110.03 1.2M
2023-02-02 109.07 109.66 105.48 108.00 1.3M
2023-02-01 109.97 111.10 109.13 110.22 0.8M
2023-01-31 108.48 111.34 108.48 110.93 0.9M
2023-01-30 108.91 109.32 107.50 108.29 0.9M
2023-01-27 108.67 109.52 108.03 108.25 0.5M
2023-01-26 109.50 109.51 107.62 108.38 0.7M
2023-01-25 108.66 109.34 107.83 108.80 0.7M
2023-01-24 109.01 109.30 107.54 108.66 0.7M
2023-01-23 111.07 112.25 107.84 108.75 1.0M
2023-01-20 109.51 112.08 108.38 111.36 1.0M
2023-01-19 109.24 110.87 108.84 109.97 0.8M
2023-01-18 108.14 109.23 107.70 108.66 0.8M
2023-01-17 109.16 109.91 108.18 108.25 0.9M
2023-01-13 109.58 110.39 108.08 108.99 0.8M
2023-01-12 110.10 110.53 107.90 109.55 0.7M
2023-01-11 108.87 110.71 107.09 110.49 0.9M
2023-01-10 107.36 111.27 106.22 109.77 1.5M
2023-01-09 122.92 123.00 107.16 107.99 2.0M
2023-01-06 124.33 125.02 122.61 123.02 0.7M
2023-01-05 121.88 123.28 120.42 122.95 0.9M
2023-01-04 120.43 121.50 119.49 120.88 0.6M
2023-01-03 119.27 120.43 117.55 120.08 0.6M