NASDAQ:NBIX | Historical Stock Price | NEUROCRINE BIOSCIENCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.01$5.00$12.41$30.81$76.47$189.831996-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$49.30$49.30321,700——
2004-12-30$49.19$49.19190,600——
2004-12-29$49.37$49.37214,500——
2004-12-28$49.00$49.00315,800——
2004-12-27$47.90$47.90278,100——
2004-12-23$48.18$48.18281,900——
2004-12-22$48.10$48.10541,900——
2004-12-21$48.65$48.651,589,300——
2004-12-20$50.06$50.06306,800——
2004-12-17$49.38$49.38391,900——
2004-12-16$49.74$49.741,708,300——
2004-12-15$48.81$48.81412,700——
2004-12-14$47.54$47.54614,800——
2004-12-13$48.68$48.68322,600——
2004-12-10$46.93$46.93241,700——
2004-12-09$46.76$46.76427,300——
2004-12-08$45.87$45.87323,200——
2004-12-07$45.37$45.37389,400——
2004-12-06$46.06$46.06228,300——
2004-12-03$47.20$47.20169,600——
2004-12-02$47.23$47.23231,500——
2004-12-01$47.07$47.07224,200——
2004-11-30$46.00$46.00297,000——
2004-11-29$46.50$46.50184,600——
2004-11-26$46.91$46.9171,400——
2004-11-24$47.00$47.00238,900——
2004-11-23$46.05$46.05251,700——
2004-11-22$46.57$46.57496,800——
2004-11-19$47.90$47.90378,000——
2004-11-18$49.20$49.20253,900——
2004-11-17$49.04$49.04262,100——
2004-11-16$49.54$49.54283,100——
2004-11-15$49.98$49.98306,500——
2004-11-12$50.83$50.83401,500——
2004-11-11$50.19$50.19227,900——
2004-11-10$49.45$49.45339,000——
2004-11-09$49.02$49.02316,200——
2004-11-08$48.56$48.56281,700——
2004-11-05$49.31$49.31364,800——
2004-11-04$48.43$48.43369,600——
2004-11-03$48.00$48.00608,700——
2004-11-02$46.44$46.44710,600——
2004-11-01$46.18$46.18338,200——
2004-10-29$46.55$46.55324,300——
2004-10-28$46.85$46.85621,000——
2004-10-27$45.00$45.00750,200——
2004-10-26$43.37$43.37489,700——
2004-10-25$43.90$43.90186,500——
2004-10-22$44.28$44.28325,000——
2004-10-21$44.77$44.77382,200——
2004-10-20$45.04$45.04495,900——
2004-10-19$45.82$45.82723,100——
2004-10-18$47.16$47.16398,700——
2004-10-15$46.98$46.98783,500——
2004-10-14$45.25$45.25461,200——
2004-10-13$45.85$45.85639,700——
2004-10-12$46.06$46.06338,900——
2004-10-11$45.54$45.54265,000——
2004-10-08$44.78$44.78772,400——
2004-10-07$46.85$46.85488,300——
2004-10-06$47.76$47.76181,000——
2004-10-05$47.31$47.31278,100——
2004-10-04$47.09$47.09604,900——
2004-10-01$47.15$47.15347,100——
2004-09-30$47.16$47.16295,400——
2004-09-29$46.87$46.87171,700——
2004-09-28$46.54$46.54302,700——
2004-09-27$46.44$46.44427,600——
2004-09-24$48.09$48.09393,400——
2004-09-23$48.66$48.66338,100——
2004-09-22$48.53$48.53341,300——
2004-09-21$49.82$49.82371,200——
2004-09-20$50.73$50.73348,000——
2004-09-17$50.96$50.96317,100——
2004-09-16$50.80$50.80241,700——
2004-09-15$50.90$50.90459,500——
2004-09-14$50.65$50.65309,800——
2004-09-13$51.21$51.21360,600——
2004-09-10$50.70$50.70814,900——
2004-09-09$48.83$48.831,319,700——
2004-09-08$51.31$51.31367,700——
2004-09-07$50.59$50.59294,300——
2004-09-03$50.85$50.85255,600——
2004-09-02$52.31$52.31427,200——
2004-09-01$51.41$51.41604,100——
2004-08-31$49.77$49.77368,400——
2004-08-30$49.50$49.50454,200——
2004-08-27$50.64$50.64426,500——
2004-08-26$48.23$48.23159,300——
2004-08-25$48.79$48.79170,600——
2004-08-24$48.04$48.04371,100——
2004-08-23$47.09$47.09368,900——
2004-08-20$48.63$48.63320,400——
2004-08-19$48.37$48.37492,100——
2004-08-18$48.04$48.04472,000——
2004-08-17$46.98$46.98902,800——
2004-08-16$45.65$45.65411,000——
2004-08-13$43.95$43.95582,200——
2004-08-12$44.10$44.10451,000——
2004-08-11$43.83$43.831,009,400——
2004-08-10$41.35$41.35438,300——
2004-08-09$40.85$40.85526,000——
2004-08-06$41.29$41.29566,700——
2004-08-05$42.05$42.05686,600——
2004-08-04$44.34$44.34320,100——
2004-08-03$44.21$44.21517,400——
2004-08-02$45.27$45.27413,500——
2004-07-30$46.57$46.57572,700——
2004-07-29$47.28$47.28783,500——
2004-07-28$46.85$46.85728,100——
2004-07-27$46.82$46.821,115,200——
2004-07-26$45.12$45.12527,800——
2004-07-23$44.70$44.70562,100——
2004-07-22$46.20$46.20517,800——
2004-07-21$45.72$45.72629,700——
2004-07-20$48.31$48.31460,000——
2004-07-19$48.09$48.09949,900——
2004-07-16$48.90$48.901,316,700——
2004-07-15$51.69$51.695,661,700——
2004-07-14$48.00$48.001,104,800——
2004-07-13$49.71$49.71318,400——
2004-07-12$50.00$50.00376,700——
2004-07-09$50.18$50.18248,400——
2004-07-08$50.01$50.01808,000——
2004-07-07$51.20$51.20710,700——
2004-07-06$51.31$51.31682,100——
2004-07-02$50.73$50.73517,300——
2004-07-01$51.12$51.12835,900——
2004-06-30$51.85$51.85338,900——
2004-06-29$51.02$51.02472,500——
2004-06-28$50.80$50.80671,200——
2004-06-25$51.94$51.942,145,100——
2004-06-24$51.84$51.841,070,900——
2004-06-23$51.02$51.021,214,400——
2004-06-22$48.14$48.14515,200——
2004-06-21$48.94$48.94522,500——
2004-06-18$49.70$49.702,155,800——
2004-06-17$51.63$51.631,091,900——
2004-06-16$53.00$53.00321,600——
2004-06-15$52.59$52.59342,200——
2004-06-14$53.04$53.04526,300——
2004-06-10$52.40$52.401,182,300——
2004-06-09$53.42$53.42608,500——
2004-06-08$56.32$56.32300,000——
2004-06-07$56.54$56.54352,000——
2004-06-04$55.61$55.61164,000——
2004-06-03$55.50$55.50407,000——
2004-06-02$56.91$56.91290,400——
2004-06-01$57.40$57.40287,300——
2004-05-28$57.29$57.29357,600——
2004-05-27$56.79$56.79298,600——
2004-05-26$57.51$57.51350,300——
2004-05-25$57.80$57.80639,700——
2004-05-24$55.75$55.75512,500——
2004-05-21$55.19$55.19528,500——
2004-05-20$55.27$55.27731,600——
2004-05-19$56.46$56.461,083,100——
2004-05-18$55.86$55.86650,100——
2004-05-17$55.24$55.24957,000——
2004-05-14$55.17$55.17835,700——
2004-05-13$57.25$57.25354,600——
2004-05-12$57.79$57.79989,300——
2004-05-11$57.27$57.27594,500——
2004-05-10$57.00$57.001,045,100——
2004-05-07$58.64$58.641,051,200——
2004-05-06$61.05$61.05627,400——
2004-05-05$61.62$61.62838,000——
2004-05-04$60.56$60.561,361,400——
2004-05-03$63.16$63.161,195,800——
2004-04-30$65.64$65.64399,500——
2004-04-29$65.91$65.91784,600——
2004-04-28$67.86$67.86634,500——
2004-04-27$69.02$69.02992,800——
2004-04-26$68.04$68.04647,000——
2004-04-23$67.20$67.20738,100——
2004-04-22$65.00$65.00409,400——
2004-04-21$64.61$64.61290,400——
2004-04-20$63.45$63.45575,800——
2004-04-19$63.36$63.36414,500——
2004-04-16$63.06$63.06303,500——
2004-04-15$61.20$61.20253,800——
2004-04-14$61.17$61.17413,200——
2004-04-13$60.66$60.66296,900——
2004-04-12$61.11$61.11130,700——
2004-04-08$60.68$60.68289,800——
2004-04-07$60.65$60.65377,100——
2004-04-06$61.02$61.02547,200——
2004-04-05$62.37$62.37542,300——
2004-04-02$60.45$60.45618,200——
2004-04-01$60.00$60.00510,600——
2004-03-31$59.09$59.09366,400——
2004-03-30$59.60$59.60488,200——
2004-03-29$59.46$59.46754,900——
2004-03-26$59.75$59.75494,000——
2004-03-25$59.99$59.991,074,400——
2004-03-24$60.35$60.351,970,900——
2004-03-23$59.63$59.63796,900——
2004-03-22$59.00$59.00905,700——
2004-03-19$60.03$60.03839,100——
2004-03-18$59.62$59.62439,600——
2004-03-17$58.66$58.66342,900——
2004-03-16$57.22$57.22414,800——
2004-03-15$57.76$57.76446,400——
2004-03-12$59.02$59.02464,300——
2004-03-11$56.63$56.63479,300——
2004-03-10$57.64$57.64522,000——
2004-03-09$58.50$58.50725,900——
2004-03-08$59.33$59.33490,000——
2004-03-05$59.89$59.891,145,000——
2004-03-04$59.71$59.71726,300——
2004-03-03$58.32$58.32736,500——
2004-03-02$57.76$57.761,862,500——
2004-03-01$55.15$55.151,934,300——
2004-02-27$55.60$55.601,768,200——
2004-02-26$52.59$52.59409,000——
2004-02-25$51.53$51.53524,300——
2004-02-24$50.93$50.93327,400——
2004-02-23$51.09$51.09971,500——
2004-02-20$51.95$51.95823,600——
2004-02-19$53.36$53.36604,400——
2004-02-18$53.92$53.92867,400——
2004-02-17$54.77$54.771,081,300——
2004-02-13$57.00$57.00353,200——
2004-02-12$56.82$56.82512,700——
2004-02-11$57.05$57.05312,800——
2004-02-10$57.39$57.39472,500——
2004-02-09$57.73$57.73817,400——
2004-02-06$55.34$55.34247,300——
2004-02-05$55.26$55.26311,300——
2004-02-04$54.47$54.47642,200——
2004-02-03$56.72$56.72490,300——
2004-02-02$56.70$56.70434,500——
2004-01-30$56.46$56.46379,900——
2004-01-29$57.55$57.55224,500——
2004-01-28$57.37$57.37331,500——
2004-01-27$57.51$57.51617,100——
2004-01-26$59.04$59.04333,800——
2004-01-23$58.30$58.30467,200——
2004-01-22$57.13$57.13964,500——
2004-01-21$57.60$57.60604,400——
2004-01-20$54.89$54.89874,400——
2004-01-16$53.65$53.65267,800——
2004-01-15$53.15$53.15233,000——
2004-01-14$53.15$53.15299,100——
2004-01-13$52.95$52.95231,600——
2004-01-12$53.27$53.27273,500——
2004-01-09$53.81$53.81556,400——
2004-01-08$53.32$53.32527,600——
2004-01-07$53.34$53.34707,600——
2004-01-06$54.55$54.55374,000——
2004-01-05$55.76$55.76605,000——
2004-01-02$55.50$55.50250,100——