Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
22.64
-0.15 (-0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.6323.6422.9023.2123.21-1.36%326,491
Sep 25, 202424.2724.5023.3523.5323.53-3.09%385,007
Sep 24, 202424.1024.3823.0324.2824.280.75%424,840
Sep 23, 202425.6025.6223.5024.1024.10-5.93%700,813
Sep 20, 202425.0025.7624.5725.6225.622.23%2,226,001
Sep 19, 202425.6726.0424.8925.0625.061.29%703,568
Sep 18, 202424.8326.3124.5524.7424.74-0.36%789,309
Sep 17, 202425.6825.7124.6024.8324.83-2.40%502,230
Sep 16, 202425.0026.0824.7425.4425.442.58%603,264
Sep 13, 202423.5424.8623.4424.8024.805.22%398,529
Sep 12, 202423.8424.7123.4023.5723.57-0.84%319,988
Sep 11, 202424.4924.6023.5823.7723.77-2.66%404,226
Sep 10, 202423.6424.4723.5024.4224.424.18%380,146
Sep 9, 202423.5323.8923.0923.4423.440.47%387,901
Sep 6, 202424.3324.7522.6423.3323.33-4.54%592,570
Sep 5, 202424.7625.1124.3524.4424.44-1.01%358,896
Sep 4, 202424.9025.3524.2824.6924.69-0.68%453,973
Sep 3, 202425.0725.8224.3724.8624.86-1.35%677,887
Aug 30, 202425.0125.5824.4325.2025.200.80%809,689
Aug 29, 202425.2625.9224.7825.0025.00-0.36%424,447
Aug 28, 202424.6125.4023.9525.0925.092.03%371,630
Aug 27, 202425.3525.6624.4424.5924.59-4.28%381,171
Aug 26, 202424.2626.1224.0925.6925.696.95%663,521
Aug 23, 202424.1024.3522.8424.0224.024.07%436,744
Aug 22, 202424.1124.3922.9123.0823.08-3.47%395,632
Aug 21, 202423.9124.5422.8023.9123.910.21%417,183
Aug 20, 202423.3223.9322.5623.8623.861.66%394,653
Aug 19, 202422.1523.6621.7523.4723.475.34%575,381
Aug 16, 202422.1522.6921.7522.2822.280.54%543,977
Aug 15, 202422.4322.7521.7122.1622.161.09%597,740
Aug 14, 202422.2022.4721.5021.9221.921.81%561,245
Aug 13, 202421.3822.0421.0021.5321.531.51%598,369
Aug 12, 202420.6021.3420.2021.2121.211.87%333,997
Aug 9, 202420.2021.0919.9020.8220.823.27%394,002
Aug 8, 202420.2920.4119.6720.1620.160.75%389,369
Aug 7, 202421.9621.9619.7220.0120.01-5.57%675,379
Aug 6, 202420.8622.0519.9021.1921.192.24%1,053,949
Aug 5, 202418.0420.9017.6320.7320.73-0.26%682,685
Aug 2, 202420.0321.0019.7920.7820.78-3.21%2,113,215
Aug 1, 202422.0122.5220.9121.4721.47-1.87%540,274
Jul 31, 202421.6322.7620.8121.8821.885.34%712,006
Jul 30, 202421.3922.1220.4920.7720.77-2.26%505,988
Jul 29, 202422.0122.3321.1021.2521.25-3.14%380,230
Jul 26, 202421.4822.2021.2321.9421.944.28%590,612
Jul 25, 202421.0621.9120.3521.0421.04-0.24%739,694
Jul 24, 202422.3723.3220.9621.0921.09-6.68%657,026
Jul 23, 202422.0022.9021.7822.6022.602.26%873,543
Jul 22, 202420.8222.2320.6422.1022.106.35%1,025,286
Jul 19, 202421.2521.4620.6920.7820.78-1.75%559,867
Jul 18, 202421.8122.3020.8221.1521.15-2.85%705,518
Jul 17, 202422.1123.0721.4921.7721.77-4.56%915,819
Jul 16, 202423.1823.3022.4522.8122.810.57%912,337
Jul 15, 202424.0824.3822.0022.6822.68-4.79%1,494,754
Jul 12, 202421.8523.9921.5023.8223.828.13%1,417,840
Jul 11, 202421.1522.7920.5722.0322.038.84%1,142,026
Jul 10, 202420.9921.0720.0120.2420.24-2.74%429,302
Jul 9, 202420.5621.1420.0620.8120.811.51%1,134,168
Jul 8, 202419.8020.6119.7220.5020.505.29%579,533
Jul 5, 202419.3319.4718.6519.4719.470.31%527,334
Jul 3, 202419.0020.0218.8119.4119.412.54%396,383
Jul 2, 202420.8021.0718.8718.9318.93-9.47%868,306