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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.70$38.70835,100——
2016-12-29$37.90$37.90740,800——
2016-12-28$37.99$37.99687,200——
2016-12-27$38.31$38.311,298,200——
2016-12-23$39.65$39.65870,100——
2016-12-22$39.04$39.041,637,000——
2016-12-21$40.19$40.19775,100——
2016-12-20$41.35$41.35696,200——
2016-12-19$40.60$40.60823,900——
2016-12-16$42.45$42.451,129,900——
2016-12-15$43.86$43.86997,700——
2016-12-14$43.23$43.23669,000——
2016-12-13$43.40$43.401,275,100——
2016-12-12$42.01$42.01675,900——
2016-12-09$41.66$41.66616,500——
2016-12-08$41.71$41.711,683,400——
2016-12-07$42.94$42.941,222,100——
2016-12-06$45.03$45.031,463,400——
2016-12-05$43.61$43.611,530,000——
2016-12-02$43.23$43.23977,200——
2016-12-01$43.22$43.221,458,000——
2016-11-30$46.45$46.45911,200——
2016-11-29$48.49$48.49706,700——
2016-11-28$49.19$49.19650,500——
2016-11-25$51.06$51.06326,100——
2016-11-23$50.31$50.31596,300——
2016-11-22$49.05$49.05702,300——
2016-11-21$50.89$50.89687,500——
2016-11-18$51.01$51.01648,900——
2016-11-17$52.27$52.27603,900——
2016-11-16$51.34$51.34689,600——
2016-11-15$52.93$52.931,253,400——
2016-11-14$54.77$54.771,223,400——
2016-11-11$52.58$52.58855,600——
2016-11-10$52.99$52.991,630,600——
2016-11-09$51.47$51.472,074,500——
2016-11-08$45.66$45.66843,800——
2016-11-07$44.13$44.131,330,100——
2016-11-04$41.35$41.351,075,900——
2016-11-03$40.16$40.162,275,000——
2016-11-02$42.56$42.561,105,300——
2016-11-01$44.63$44.63455,000——
2016-10-31$43.77$43.77501,800——
2016-10-28$44.38$44.38536,500——
2016-10-27$44.78$44.78757,300——
2016-10-26$44.70$44.70890,200——
2016-10-25$45.95$45.95882,800——
2016-10-24$45.06$45.06498,600——
2016-10-21$45.65$45.65829,500——
2016-10-20$45.67$45.671,149,500——
2016-10-19$44.30$44.301,122,400——
2016-10-18$44.59$44.591,068,000——
2016-10-17$42.30$42.30865,200——
2016-10-14$42.27$42.27742,900——
2016-10-13$44.16$44.161,237,800——
2016-10-12$43.07$43.071,216,800——
2016-10-11$45.00$45.00985,400——
2016-10-10$46.58$46.58711,500——
2016-10-07$46.98$46.981,143,100——
2016-10-06$47.57$47.571,379,400——
2016-10-05$51.26$51.26599,500——
2016-10-04$50.27$50.27653,500——
2016-10-03$50.17$50.17502,700——
2016-09-30$50.64$50.641,040,600——
2016-09-29$50.33$50.33594,300——
2016-09-28$51.42$51.42814,500——
2016-09-27$53.36$53.36656,300——
2016-09-26$53.25$53.25665,600——
2016-09-23$53.94$53.94573,700——
2016-09-22$54.16$54.16578,900——
2016-09-21$54.22$54.22658,800——
2016-09-20$54.63$54.63983,400——
2016-09-19$54.06$54.061,313,600——
2016-09-16$54.00$54.001,146,900——
2016-09-15$52.70$52.70656,200——
2016-09-14$51.53$51.53676,600——
2016-09-13$50.27$50.27591,700——
2016-09-12$51.20$51.20816,700——
2016-09-09$49.19$49.19934,500——
2016-09-08$50.50$50.50852,600——
2016-09-07$50.90$50.90844,400——
2016-09-06$50.84$50.84791,500——
2016-09-02$49.44$49.44409,700——
2016-09-01$50.12$50.12568,900——
2016-08-31$48.46$48.46569,100——
2016-08-30$49.17$49.17518,900——
2016-08-29$49.31$49.31437,800——
2016-08-26$49.54$49.54556,500——
2016-08-25$48.94$48.941,072,300——
2016-08-24$49.44$49.441,117,600——
2016-08-23$51.50$51.50768,200——
2016-08-22$51.53$51.531,152,200——
2016-08-19$48.57$48.57548,200——
2016-08-18$48.01$48.01334,300——
2016-08-17$47.72$47.72544,300——
2016-08-16$48.22$48.22512,400——
2016-08-15$48.73$48.73405,100——
2016-08-12$48.38$48.38452,300——
2016-08-11$48.20$48.20520,600——
2016-08-10$47.38$47.38705,100——
2016-08-09$48.93$48.93389,400——
2016-08-08$48.60$48.60829,100——
2016-08-05$49.97$49.97532,600——
2016-08-04$50.08$50.08899,900——
2016-08-03$50.34$50.34718,000——
2016-08-02$50.43$50.43692,200——
2016-08-01$51.51$51.51821,800——
2016-07-29$50.23$50.23617,100——
2016-07-28$50.15$50.15708,000——
2016-07-27$50.82$50.82873,100——
2016-07-26$49.62$49.621,010,400——
2016-07-25$49.77$49.77905,500——
2016-07-22$49.51$49.51588,000——
2016-07-21$49.08$49.081,266,300——
2016-07-20$48.81$48.81702,400——
2016-07-19$47.23$47.23877,500——
2016-07-18$46.97$46.97629,300——
2016-07-15$46.35$46.35633,800——
2016-07-14$46.10$46.10523,400——
2016-07-13$46.49$46.49941,100——
2016-07-12$48.40$48.40652,600——
2016-07-11$48.64$48.64911,800——
2016-07-08$48.58$48.58862,100——
2016-07-07$48.05$48.05721,400——
2016-07-06$47.79$47.791,054,900——
2016-07-05$45.84$45.84626,100——
2016-07-01$45.29$45.29957,700——
2016-06-30$45.45$45.451,118,900——
2016-06-29$45.39$45.391,048,000——
2016-06-28$43.88$43.881,118,800——
2016-06-27$41.79$41.791,328,600——
2016-06-24$43.28$43.288,931,800——
2016-06-23$44.59$44.591,215,600——
2016-06-22$42.73$42.731,091,100——
2016-06-21$42.71$42.711,549,000——
2016-06-20$44.32$44.321,371,800——
2016-06-17$44.24$44.242,101,000——
2016-06-16$46.25$46.25673,300——
2016-06-15$46.58$46.58747,300——
2016-06-14$46.41$46.41756,800——
2016-06-13$46.67$46.671,024,500——
2016-06-10$48.38$48.381,042,500——
2016-06-09$49.87$49.87948,600——
2016-06-08$51.97$51.97643,000——
2016-06-07$51.19$51.19782,300——
2016-06-06$51.96$51.961,205,000——
2016-06-03$49.52$49.521,236,400——
2016-06-02$50.75$50.751,187,800——
2016-06-01$49.60$49.60950,100——
2016-05-31$49.65$49.652,236,000——
2016-05-27$46.19$46.19653,600——
2016-05-26$45.83$45.831,157,600——
2016-05-25$46.56$46.561,141,000——
2016-05-24$48.77$48.77978,100——
2016-05-23$48.07$48.071,341,500——
2016-05-20$47.89$47.891,108,300——
2016-05-19$46.92$46.921,178,300——
2016-05-18$45.64$45.641,575,200——
2016-05-17$43.39$43.391,246,700——
2016-05-16$45.64$45.641,012,000——
2016-05-13$43.65$43.65766,100——
2016-05-12$42.94$42.94752,700——
2016-05-11$42.65$42.65644,400——
2016-05-10$44.69$44.69572,900——
2016-05-09$44.89$44.89781,000——
2016-05-06$42.87$42.871,131,300——
2016-05-05$42.65$42.65956,300——
2016-05-04$42.91$42.91961,200——
2016-05-03$45.05$45.05782,900——
2016-05-02$46.71$46.71792,200——
2016-04-29$45.58$45.58704,500——
2016-04-28$46.90$46.901,253,000——
2016-04-27$46.24$46.24724,600——
2016-04-26$47.55$47.55739,900——
2016-04-25$48.61$48.61515,900——
2016-04-22$48.66$48.66948,000——
2016-04-21$49.19$49.19888,600——
2016-04-20$46.93$46.93832,100——
2016-04-19$46.34$46.34799,800——
2016-04-18$46.67$46.671,111,400——
2016-04-15$46.54$46.541,035,400——
2016-04-14$46.86$46.861,206,700——
2016-04-13$46.13$46.13692,600——
2016-04-12$44.72$44.72972,100——
2016-04-11$43.78$43.78956,500——
2016-04-08$45.57$45.57932,000——
2016-04-07$45.26$45.261,381,600——
2016-04-06$46.49$46.491,381,400——
2016-04-05$42.96$42.96909,600——
2016-04-04$42.93$42.931,877,600——
2016-04-01$41.54$41.541,196,800——
2016-03-31$39.55$39.552,114,200——
2016-03-30$37.15$37.151,100,000——
2016-03-29$37.17$37.171,102,000——
2016-03-28$35.41$35.41992,900——
2016-03-24$35.33$35.331,214,500——
2016-03-23$35.54$35.541,206,600——
2016-03-22$38.35$38.351,107,700——
2016-03-21$35.90$35.901,040,400——
2016-03-18$35.06$35.061,822,300——
2016-03-17$33.81$33.811,408,600——
2016-03-16$34.06$34.06795,300——
2016-03-15$34.07$34.071,110,900——
2016-03-14$35.68$35.68701,500——
2016-03-11$35.44$35.44856,200——
2016-03-10$33.63$33.63872,800——
2016-03-09$33.67$33.671,123,600——
2016-03-08$33.80$33.801,124,300——
2016-03-07$35.98$35.981,749,200——
2016-03-04$35.35$35.351,505,700——
2016-03-03$36.36$36.361,508,900——
2016-03-02$38.65$38.651,234,900——
2016-03-01$37.48$37.481,750,100——
2016-02-29$36.78$36.781,148,000——
2016-02-26$38.02$38.02769,500——
2016-02-25$37.28$37.28638,200——
2016-02-24$37.05$37.05836,400——
2016-02-23$35.96$35.96754,300——
2016-02-22$37.52$37.52938,000——
2016-02-19$37.58$37.58726,100——
2016-02-18$36.42$36.42868,100——
2016-02-17$38.14$38.141,030,100——
2016-02-16$37.01$37.011,279,700——
2016-02-12$36.04$36.041,853,900——
2016-02-11$35.37$35.372,336,300——
2016-02-10$33.70$33.702,149,400——
2016-02-09$32.19$32.191,205,300——
2016-02-08$32.51$32.512,165,900——
2016-02-05$35.99$35.992,333,300——
2016-02-04$37.07$37.072,281,600——
2016-02-03$39.46$39.461,716,800——
2016-02-02$39.26$39.261,499,500——
2016-02-01$42.89$42.891,247,700——
2016-01-29$42.55$42.551,421,800——
2016-01-28$42.36$42.361,217,900——
2016-01-27$44.31$44.31874,300——
2016-01-26$46.82$46.82976,600——
2016-01-25$48.59$48.59984,600——
2016-01-22$50.37$50.371,171,900——
2016-01-21$49.30$49.301,059,000——
2016-01-20$49.67$49.671,457,400——
2016-01-19$46.06$46.061,637,000——
2016-01-15$47.60$47.607,829,900——
2016-01-14$47.75$47.752,576,600——
2016-01-13$41.86$41.861,236,600——
2016-01-12$46.02$46.021,119,700——
2016-01-11$44.60$44.601,120,100——
2016-01-08$46.41$46.41756,700——
2016-01-07$47.74$47.74863,900——
2016-01-06$50.12$50.12649,800——
2016-01-05$52.43$52.43456,200——
2016-01-04$52.35$52.351,352,800——