Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
16.87
-0.17 (-1.00%)
At close: Feb 21, 2025, 4:00 PM
16.94
+0.07 (0.41%)
After-hours: Feb 21, 2025, 6:35 PM EST

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2517.4616.7516.8716.87-1.00%524,361
Feb 20, 202517.2917.3316.8717.0417.04-1.79%571,097
Feb 19, 202516.6517.4116.5617.3517.353.71%817,901
Feb 18, 202517.7118.0716.7216.7316.73-4.89%651,773
Feb 14, 202517.6718.0217.1817.5917.590.11%663,752
Feb 13, 202517.6117.8517.1417.5717.571.50%424,716
Feb 12, 202516.7717.3516.6617.3117.311.11%610,901
Feb 11, 202517.7618.1816.9517.1217.12-4.94%946,541
Feb 10, 202519.3519.3517.9418.0118.01-4.61%485,716
Feb 7, 202518.9519.3418.5318.8818.88-0.84%830,987
Feb 6, 202519.2019.5318.8819.0419.04-0.83%750,653
Feb 5, 202518.8019.6118.6119.2019.203.28%667,978
Feb 4, 202518.9219.3618.2918.5918.59-1.90%828,208
Feb 3, 202519.6019.6818.7018.9518.95-3.86%671,766
Jan 31, 202520.0520.5019.4119.7119.71-1.52%783,281
Jan 30, 202520.0120.4119.2420.0220.021.86%695,140
Jan 29, 202519.5620.5319.5119.6519.650.46%578,041
Jan 28, 202519.9419.9919.1719.5619.56-1.26%577,080
Jan 27, 202519.6920.6619.4819.8119.81-0.60%562,156
Jan 24, 202519.8020.3919.7319.9319.93-0.15%535,241
Jan 23, 202519.4920.1019.3819.9619.961.42%520,279
Jan 22, 202519.5720.0419.3419.6819.680.41%447,918
Jan 21, 202519.4220.1519.3219.6019.602.40%580,937
Jan 17, 202519.7220.0718.7519.1419.14-1.80%784,026
Jan 16, 202520.1720.1719.3119.4919.49-3.28%544,159
Jan 15, 202519.4520.5019.2120.1520.158.33%800,647
Jan 14, 202519.2919.8118.3918.6018.60-2.16%1,220,846
Jan 13, 202518.0919.1317.5019.0119.014.22%813,735
Jan 10, 202519.0219.4917.5818.2418.24-6.51%895,162
Jan 8, 202518.8119.7418.7219.5119.513.23%860,929
Jan 7, 202519.1319.5918.7418.9018.90-1.66%438,712
Jan 6, 202519.5519.9119.0319.2219.22-2.49%339,228
Jan 3, 202519.5120.2019.4219.7119.711.03%750,941
Jan 2, 202519.0819.7918.8619.5119.513.56%635,050
Dec 31, 202418.9219.1218.3118.8418.841.07%982,308
Dec 30, 202419.0319.0918.4418.6418.64-2.46%518,696
Dec 27, 202419.6620.2218.9119.1119.11-4.11%690,495
Dec 26, 202419.2519.9619.0219.9319.931.84%461,929
Dec 24, 202419.7719.7819.1019.5719.57-2.05%351,436
Dec 23, 202419.7220.1619.3819.9819.980.76%373,610
Dec 20, 202419.9020.6119.6619.8319.83-1.05%2,913,842
Dec 19, 202420.1920.4419.3820.0420.04-0.99%977,868
Dec 18, 202421.1821.6719.6020.2420.24-4.44%1,351,114
Dec 17, 202420.6321.3120.4121.1821.181.78%676,460
Dec 16, 202420.4621.3420.0020.8120.812.66%622,655
Dec 13, 202420.4020.8519.9020.2720.27-1.41%739,206
Dec 12, 202421.2521.7120.2120.5620.56-3.52%859,776
Dec 11, 202422.9522.9521.0521.3121.31-3.40%817,617
Dec 10, 202421.3822.8921.3622.0622.066.78%1,791,720
Dec 9, 202421.2622.1120.2520.6620.66-3.32%971,465
Dec 6, 202420.5922.0820.3921.3721.376.53%1,021,668
Dec 5, 202420.8321.3420.0020.0620.06-3.65%755,284
Dec 4, 202420.9321.2920.6320.8220.82-0.34%767,647
Dec 3, 202421.0521.5720.5020.8920.89-2.79%780,197
Dec 2, 202423.0023.0021.4521.4921.49-2.80%896,048
Nov 29, 202421.2322.2321.0822.1122.114.15%378,726
Nov 27, 202421.8722.1021.0921.2321.23-2.57%563,571
Nov 26, 202421.7322.0821.1221.7921.79-0.14%630,323
Nov 25, 202422.3122.7921.0621.8221.82-1.04%1,509,127
Nov 22, 202422.2722.5921.7422.0522.05-1.43%744,656
Nov 21, 202422.7423.0922.1122.3722.37-1.19%729,264
Nov 20, 202422.5722.8821.8822.6422.64-0.66%682,209
Nov 19, 202421.5722.9621.2022.7922.794.59%888,713
Nov 18, 202422.3022.7120.6521.7921.79-4.93%1,926,705
Nov 15, 202426.5026.6222.8822.9222.92-14.67%1,692,525
Nov 14, 202427.1127.5326.5826.8626.86-1.07%1,048,363
Nov 13, 202427.7128.1327.0027.1527.150.44%624,551
Nov 12, 202428.0028.2026.4827.0327.03-3.94%635,814
Nov 11, 202427.8629.5627.3728.1428.142.93%954,378
Nov 8, 202427.1227.7526.7527.3427.340.37%806,669
Nov 7, 202427.0928.4226.8627.2427.240.89%1,003,254
Nov 6, 202426.2527.2826.1727.0027.006.17%4,699,347
Nov 5, 202425.1525.4623.8925.4325.431.56%758,903
Nov 4, 202424.4925.2323.8525.0425.042.33%829,868
Nov 1, 202424.4524.7523.9324.4724.47-0.45%618,504
Oct 31, 202424.0224.9423.5124.5824.582.12%682,787
Oct 30, 202424.8925.4123.9624.0724.07-4.48%762,049
Oct 29, 202426.2726.4024.6025.2025.20-4.73%493,790
Oct 28, 202426.5827.6026.3926.4526.450.69%897,794
Oct 25, 202425.3027.0725.1826.2726.274.16%865,501
Oct 24, 202425.2425.8124.7925.2225.221.78%478,899
Oct 23, 202425.2925.8224.5424.7824.78-2.90%280,640
Oct 22, 202425.1225.8125.1025.5225.520.16%331,507
Oct 21, 202425.2925.8824.8225.4825.481.72%599,869
Oct 18, 202424.6825.8324.6525.0525.051.33%859,356
Oct 17, 202426.0526.4324.5324.7224.72-4.22%1,934,611
Oct 16, 202425.1926.0124.4425.8125.813.78%761,619
Oct 15, 202425.2925.6224.2724.8724.87-1.15%830,628
Oct 14, 202423.5125.5823.2425.1625.166.47%741,820
Oct 11, 202423.5724.2622.7423.6323.638.10%951,927
Oct 10, 202421.6322.0721.0721.8621.86-0.59%4,092,529
Oct 9, 202422.0022.2221.5921.9921.99-0.05%432,160
Oct 8, 202421.7022.7221.3022.0022.002.14%326,419
Oct 7, 202422.1722.3821.3721.5421.54-2.97%451,649
Oct 4, 202421.8623.1221.8622.2022.202.45%435,581
Oct 3, 202421.8022.2721.2421.6721.67-1.37%541,639
Oct 2, 202421.7522.2021.3021.9721.97-0.54%590,780
Oct 1, 202422.4823.0521.6822.0922.09-1.69%888,459
Sep 30, 202422.8324.0022.1422.4722.47-2.52%803,868
Sep 27, 202423.5523.5523.0223.0523.05-0.69%246,113