Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
11.47
-0.09 (-0.78%)
At close: Apr 28, 2025, 4:00 PM
11.03
-0.44 (-3.84%)
Pre-market: Apr 29, 2025, 4:01 AM EDT
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.62 | 11.72 | 11.25 | 11.47 | 11.47 | -0.78% | 784,359 |
| Apr 25, 2025 | 11.42 | 11.73 | 11.21 | 11.56 | 11.56 | 0.35% | 589,148 |
| Apr 24, 2025 | 11.60 | 11.75 | 11.28 | 11.52 | 11.52 | -0.78% | 838,582 |
| Apr 23, 2025 | 11.97 | 12.38 | 11.55 | 11.61 | 11.61 | 1.31% | 2,507,561 |
| Apr 22, 2025 | 10.73 | 11.51 | 10.68 | 11.46 | 11.46 | 8.63% | 1,149,517 |
| Apr 21, 2025 | 10.00 | 10.96 | 9.92 | 10.55 | 10.55 | 3.03% | 1,321,142 |
| Apr 17, 2025 | 9.65 | 10.27 | 9.52 | 10.24 | 10.24 | 4.49% | 1,322,027 |
| Apr 16, 2025 | 9.73 | 10.02 | 9.23 | 9.80 | 9.80 | -0.20% | 1,056,487 |
| Apr 15, 2025 | 9.63 | 10.17 | 9.63 | 9.82 | 9.82 | -0.30% | 785,041 |
| Apr 14, 2025 | 9.53 | 9.97 | 9.17 | 9.85 | 9.85 | 7.77% | 998,502 |
| Apr 11, 2025 | 8.86 | 9.16 | 8.60 | 9.14 | 9.14 | 3.75% | 900,297 |
| Apr 10, 2025 | 9.35 | 9.93 | 8.18 | 8.81 | 8.81 | -8.23% | 1,453,614 |
| Apr 9, 2025 | 9.17 | 10.16 | 8.56 | 9.60 | 9.60 | 3.67% | 2,274,137 |
| Apr 8, 2025 | 10.21 | 10.39 | 8.81 | 9.26 | 9.26 | -4.73% | 1,051,354 |
| Apr 7, 2025 | 9.27 | 9.91 | 8.60 | 9.72 | 9.72 | 0.31% | 1,871,156 |
| Apr 4, 2025 | 10.17 | 10.52 | 9.45 | 9.69 | 9.69 | -7.80% | 1,493,806 |
| Apr 3, 2025 | 10.69 | 10.91 | 10.42 | 10.51 | 10.51 | -7.64% | 833,995 |
| Apr 2, 2025 | 10.30 | 11.44 | 10.21 | 11.38 | 11.38 | 8.69% | 1,229,399 |
| Apr 1, 2025 | 11.80 | 11.89 | 10.37 | 10.47 | 10.47 | -11.87% | 2,398,257 |
| Mar 31, 2025 | 11.82 | 12.03 | 11.38 | 11.88 | 11.88 | -2.22% | 1,354,291 |
| Mar 28, 2025 | 12.56 | 12.72 | 12.00 | 12.15 | 12.15 | -3.19% | 623,319 |
| Mar 27, 2025 | 12.84 | 13.10 | 12.39 | 12.55 | 12.55 | -1.41% | 577,846 |
| Mar 26, 2025 | 12.52 | 12.78 | 12.20 | 12.73 | 12.73 | 1.19% | 830,578 |
| Mar 25, 2025 | 13.54 | 13.54 | 12.54 | 12.58 | 12.58 | -5.70% | 847,242 |
| Mar 24, 2025 | 13.12 | 13.57 | 13.03 | 13.34 | 13.34 | 2.69% | 976,097 |
| Mar 21, 2025 | 13.66 | 13.67 | 12.75 | 12.99 | 12.99 | -6.34% | 2,288,289 |
| Mar 20, 2025 | 13.74 | 14.59 | 13.68 | 13.87 | 13.87 | -0.22% | 1,504,927 |
| Mar 19, 2025 | 13.78 | 14.06 | 13.56 | 13.90 | 13.90 | 1.76% | 681,301 |
| Mar 18, 2025 | 13.76 | 13.86 | 13.51 | 13.66 | 13.66 | -1.94% | 655,766 |
| Mar 17, 2025 | 13.33 | 13.96 | 13.04 | 13.93 | 13.93 | 2.50% | 757,479 |
| Mar 14, 2025 | 13.42 | 13.64 | 13.12 | 13.59 | 13.59 | 3.03% | 680,828 |
| Mar 13, 2025 | 14.45 | 14.67 | 12.98 | 13.19 | 13.19 | -9.28% | 1,890,779 |
| Mar 12, 2025 | 14.08 | 14.87 | 14.07 | 14.54 | 14.54 | 4.60% | 1,180,222 |
| Mar 11, 2025 | 13.62 | 13.97 | 13.30 | 13.90 | 13.90 | 2.28% | 594,261 |
| Mar 10, 2025 | 13.82 | 14.16 | 13.33 | 13.59 | 13.59 | -1.95% | 570,621 |
| Mar 7, 2025 | 14.09 | 14.29 | 13.71 | 13.86 | 13.86 | -1.35% | 576,560 |
| Mar 6, 2025 | 13.98 | 14.43 | 13.82 | 14.05 | 14.05 | -1.54% | 509,231 |
| Mar 5, 2025 | 14.20 | 14.52 | 13.85 | 14.27 | 14.27 | 0.07% | 714,888 |
| Mar 4, 2025 | 13.90 | 14.58 | 13.54 | 14.26 | 14.26 | 0.49% | 690,622 |
| Mar 3, 2025 | 15.41 | 15.51 | 13.86 | 14.19 | 14.19 | -8.16% | 1,287,854 |
| Feb 28, 2025 | 14.84 | 15.46 | 14.39 | 15.45 | 15.45 | 3.00% | 1,107,856 |
| Feb 27, 2025 | 16.92 | 17.29 | 14.99 | 15.00 | 15.00 | -12.08% | 1,048,405 |
| Feb 26, 2025 | 16.60 | 17.21 | 16.45 | 17.06 | 17.06 | 3.58% | 701,737 |
| Feb 25, 2025 | 16.88 | 16.98 | 15.88 | 16.47 | 16.47 | -2.31% | 1,151,930 |
| Feb 24, 2025 | 16.90 | 17.20 | 16.38 | 16.86 | 16.86 | -0.06% | 553,267 |
| Feb 21, 2025 | 17.25 | 17.46 | 16.75 | 16.87 | 16.87 | -1.00% | 524,361 |
| Feb 20, 2025 | 17.29 | 17.33 | 16.87 | 17.04 | 17.04 | -1.79% | 571,097 |
| Feb 19, 2025 | 16.65 | 17.41 | 16.56 | 17.35 | 17.35 | 3.71% | 817,901 |
| Feb 18, 2025 | 17.71 | 18.07 | 16.72 | 16.73 | 16.73 | -4.89% | 651,773 |
| Feb 14, 2025 | 17.67 | 18.02 | 17.18 | 17.59 | 17.59 | 0.11% | 663,752 |