Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
17.68
+0.48 (2.79%)
Nov 28, 2025, 4:00 PM EST - Market closed
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.44 | 17.66 | 17.25 | 17.44 | - | 1.40% | 173,676 |
| Nov 26, 2025 | 16.97 | 17.39 | 16.68 | 17.20 | 17.20 | 1.18% | 1,168,077 |
| Nov 25, 2025 | 17.12 | 17.54 | 16.63 | 17.00 | 17.00 | -0.87% | 1,123,594 |
| Nov 24, 2025 | 16.97 | 17.65 | 16.75 | 17.15 | 17.15 | 2.33% | 2,691,871 |
| Nov 21, 2025 | 15.34 | 16.97 | 15.25 | 16.76 | 16.76 | 9.33% | 2,329,452 |
| Nov 20, 2025 | 14.68 | 15.90 | 14.67 | 15.33 | 15.33 | 6.98% | 2,372,476 |
| Nov 19, 2025 | 12.78 | 14.56 | 12.61 | 14.33 | 14.33 | 13.01% | 1,676,702 |
| Nov 18, 2025 | 12.56 | 12.99 | 12.43 | 12.68 | 12.68 | -0.86% | 768,916 |
| Nov 17, 2025 | 12.72 | 13.43 | 12.65 | 12.79 | 12.79 | -0.08% | 1,441,954 |
| Nov 14, 2025 | 12.23 | 13.21 | 12.23 | 12.80 | 12.80 | 2.98% | 1,273,372 |
| Nov 13, 2025 | 12.04 | 12.94 | 12.01 | 12.43 | 12.43 | 2.14% | 1,599,905 |
| Nov 12, 2025 | 12.90 | 13.15 | 12.15 | 12.17 | 12.17 | -5.37% | 1,537,175 |
| Nov 11, 2025 | 12.22 | 13.15 | 12.01 | 12.86 | 12.86 | 4.98% | 1,911,069 |
| Nov 10, 2025 | 12.50 | 12.80 | 12.20 | 12.25 | 12.25 | -0.49% | 1,647,081 |
| Nov 7, 2025 | 12.35 | 12.39 | 11.67 | 12.31 | 12.31 | -1.68% | 946,837 |
| Nov 6, 2025 | 12.43 | 12.88 | 12.30 | 12.52 | 12.52 | 0.52% | 1,160,390 |
| Nov 5, 2025 | 12.25 | 13.03 | 11.95 | 12.46 | 12.46 | 1.59% | 1,504,401 |
| Nov 4, 2025 | 12.30 | 12.53 | 12.16 | 12.26 | 12.26 | -2.85% | 1,140,868 |
| Nov 3, 2025 | 12.72 | 13.19 | 12.28 | 12.62 | 12.62 | -2.47% | 2,124,781 |
| Oct 31, 2025 | 12.61 | 13.19 | 12.46 | 12.94 | 12.94 | 1.25% | 1,680,520 |
| Oct 30, 2025 | 11.60 | 13.24 | 11.50 | 12.78 | 12.78 | 9.23% | 2,699,220 |
| Oct 29, 2025 | 11.83 | 12.01 | 11.37 | 11.70 | 11.70 | -1.68% | 1,851,512 |
| Oct 28, 2025 | 11.72 | 12.45 | 11.72 | 11.90 | 11.90 | -0.67% | 2,127,765 |
| Oct 27, 2025 | 11.21 | 12.06 | 11.19 | 11.98 | 11.98 | 8.03% | 4,271,876 |
| Oct 24, 2025 | 10.55 | 11.22 | 10.38 | 11.09 | 11.09 | 6.63% | 2,465,345 |
| Oct 23, 2025 | 10.54 | 10.81 | 10.28 | 10.40 | 10.40 | -2.16% | 2,673,929 |
| Oct 22, 2025 | 11.69 | 11.70 | 10.37 | 10.63 | 10.63 | 2.02% | 5,597,869 |
| Oct 21, 2025 | 10.64 | 10.79 | 10.15 | 10.42 | 10.42 | 0.29% | 727,899 |
| Oct 20, 2025 | 10.09 | 10.47 | 9.93 | 10.39 | 10.39 | 5.59% | 838,486 |
| Oct 17, 2025 | 9.83 | 10.17 | 9.71 | 9.84 | 9.84 | -1.89% | 603,740 |
| Oct 16, 2025 | 10.44 | 10.86 | 10.03 | 10.03 | 10.03 | -3.09% | 968,186 |
| Oct 15, 2025 | 9.18 | 10.43 | 9.18 | 10.35 | 10.35 | 12.75% | 1,327,063 |
| Oct 14, 2025 | 9.43 | 9.70 | 9.14 | 9.18 | 9.18 | -5.56% | 1,270,209 |
| Oct 13, 2025 | 9.84 | 9.91 | 9.00 | 9.72 | 9.72 | -0.41% | 1,566,225 |
| Oct 10, 2025 | 9.71 | 10.56 | 9.50 | 9.76 | 9.76 | -10.13% | 1,996,741 |
| Oct 9, 2025 | 10.03 | 10.88 | 10.03 | 10.86 | 10.86 | 8.82% | 1,147,774 |
| Oct 8, 2025 | 9.96 | 10.33 | 9.85 | 9.98 | 9.98 | 1.53% | 1,011,871 |
| Oct 7, 2025 | 10.09 | 10.14 | 9.69 | 9.83 | 9.83 | -1.21% | 615,578 |
| Oct 6, 2025 | 9.44 | 10.24 | 9.43 | 9.95 | 9.95 | 6.08% | 1,722,001 |
| Oct 3, 2025 | 9.00 | 9.49 | 8.99 | 9.38 | 9.38 | 3.30% | 770,372 |
| Oct 2, 2025 | 9.44 | 9.69 | 8.85 | 9.08 | 9.08 | -3.40% | 635,011 |
| Oct 1, 2025 | 9.26 | 9.75 | 9.26 | 9.40 | 9.40 | 1.73% | 3,664,855 |
| Sep 30, 2025 | 9.20 | 9.41 | 9.09 | 9.24 | 9.24 | -0.43% | 565,056 |
| Sep 29, 2025 | 9.10 | 9.34 | 8.86 | 9.28 | 9.28 | 3.92% | 843,496 |
| Sep 26, 2025 | 8.33 | 9.07 | 8.33 | 8.93 | 8.93 | 7.20% | 1,460,198 |
| Sep 25, 2025 | 8.57 | 8.69 | 8.22 | 8.33 | 8.33 | -4.25% | 1,148,602 |
| Sep 24, 2025 | 8.23 | 8.72 | 8.20 | 8.70 | 8.70 | 5.58% | 1,714,980 |
| Sep 23, 2025 | 8.44 | 8.44 | 8.20 | 8.24 | 8.24 | -2.25% | 1,140,086 |
| Sep 22, 2025 | 8.44 | 8.57 | 8.22 | 8.43 | 8.43 | -0.12% | 777,326 |
| Sep 19, 2025 | 8.97 | 9.02 | 8.41 | 8.44 | 8.44 | -5.91% | 1,826,691 |