Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
9.12
-0.34 (-3.59%)
Sep 4, 2025, 4:00 PM - Market closed
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.45 | 9.45 | 8.97 | 9.12 | 9.12 | -3.59% | 474,785 |
| Sep 3, 2025 | 9.09 | 9.61 | 9.06 | 9.46 | 9.46 | 3.84% | 917,205 |
| Sep 2, 2025 | 9.33 | 9.68 | 9.04 | 9.11 | 9.11 | -2.46% | 1,225,490 |
| Aug 29, 2025 | 9.56 | 9.65 | 9.29 | 9.34 | 9.34 | -0.74% | 1,832,002 |
| Aug 28, 2025 | 9.58 | 9.71 | 9.31 | 9.41 | 9.41 | -1.47% | 504,544 |
| Aug 27, 2025 | 9.55 | 9.72 | 9.51 | 9.55 | 9.55 | 0.21% | 447,610 |
| Aug 26, 2025 | 9.75 | 9.91 | 9.28 | 9.53 | 9.53 | -1.45% | 620,553 |
| Aug 25, 2025 | 10.11 | 10.12 | 9.63 | 9.67 | 9.67 | -4.64% | 398,644 |
| Aug 22, 2025 | 9.77 | 10.33 | 9.64 | 10.14 | 10.14 | 5.08% | 617,554 |
| Aug 21, 2025 | 9.40 | 9.70 | 9.29 | 9.65 | 9.65 | 1.26% | 483,985 |
| Aug 20, 2025 | 9.91 | 9.91 | 9.50 | 9.53 | 9.53 | -3.15% | 521,700 |
| Aug 19, 2025 | 10.28 | 10.66 | 9.81 | 9.84 | 9.84 | -3.58% | 743,734 |
| Aug 18, 2025 | 10.58 | 10.68 | 10.00 | 10.21 | 10.21 | -3.54% | 1,784,836 |
| Aug 15, 2025 | 10.64 | 10.78 | 10.43 | 10.58 | 10.58 | 0.19% | 502,186 |
| Aug 14, 2025 | 10.39 | 10.64 | 10.16 | 10.56 | 10.56 | -0.09% | 373,576 |
| Aug 13, 2025 | 10.09 | 10.98 | 9.98 | 10.57 | 10.57 | 5.49% | 543,887 |
| Aug 12, 2025 | 9.77 | 10.03 | 9.66 | 10.02 | 10.02 | 3.83% | 610,421 |
| Aug 11, 2025 | 9.84 | 9.97 | 9.44 | 9.65 | 9.65 | -1.93% | 720,464 |
| Aug 8, 2025 | 10.01 | 10.09 | 9.58 | 9.84 | 9.84 | -2.28% | 523,479 |
| Aug 7, 2025 | 10.51 | 10.51 | 10.00 | 10.07 | 10.07 | -3.73% | 450,626 |
| Aug 6, 2025 | 11.20 | 11.32 | 10.37 | 10.46 | 10.46 | -7.52% | 910,612 |
| Aug 5, 2025 | 11.29 | 11.47 | 11.20 | 11.31 | 11.31 | 0.27% | 487,004 |
| Aug 4, 2025 | 11.09 | 11.36 | 10.86 | 11.28 | 11.28 | 2.17% | 439,543 |
| Aug 1, 2025 | 11.08 | 11.32 | 10.86 | 11.04 | 11.04 | -1.95% | 533,693 |
| Jul 31, 2025 | 11.55 | 11.67 | 11.06 | 11.26 | 11.26 | -5.22% | 1,240,336 |
| Jul 30, 2025 | 12.04 | 12.33 | 11.78 | 11.88 | 11.88 | -0.08% | 803,866 |
| Jul 29, 2025 | 12.06 | 12.10 | 11.60 | 11.89 | 11.89 | -0.34% | 1,001,870 |
| Jul 28, 2025 | 11.62 | 12.32 | 11.57 | 11.93 | 11.93 | 3.56% | 1,342,541 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.45 | 11.52 | 11.52 | -0.09% | 476,863 |
| Jul 24, 2025 | 11.55 | 11.72 | 11.26 | 11.53 | 11.53 | -0.86% | 721,559 |
| Jul 23, 2025 | 11.43 | 11.92 | 11.26 | 11.63 | 11.63 | 3.38% | 786,115 |
| Jul 22, 2025 | 11.23 | 11.40 | 11.13 | 11.25 | 11.25 | - | 640,926 |
| Jul 21, 2025 | 11.29 | 11.70 | 11.22 | 11.25 | 11.25 | 0.36% | 410,575 |
| Jul 18, 2025 | 12.17 | 12.31 | 11.13 | 11.21 | 11.21 | -7.28% | 785,652 |
| Jul 17, 2025 | 12.38 | 12.56 | 12.08 | 12.09 | 12.09 | -2.66% | 767,456 |
| Jul 16, 2025 | 12.34 | 12.60 | 12.06 | 12.42 | 12.42 | 2.22% | 775,482 |
| Jul 15, 2025 | 12.68 | 12.68 | 12.11 | 12.15 | 12.15 | -4.26% | 1,126,679 |
| Jul 14, 2025 | 12.25 | 13.00 | 12.08 | 12.69 | 12.69 | 2.01% | 995,502 |
| Jul 11, 2025 | 12.42 | 12.90 | 12.37 | 12.44 | 12.44 | -1.82% | 1,409,677 |
| Jul 10, 2025 | 14.48 | 14.56 | 12.08 | 12.67 | 12.67 | -3.87% | 4,412,003 |
| Jul 9, 2025 | 12.44 | 13.39 | 12.36 | 13.18 | 13.18 | 7.94% | 980,173 |
| Jul 8, 2025 | 12.40 | 12.70 | 12.11 | 12.21 | 12.21 | -1.21% | 565,267 |
| Jul 7, 2025 | 12.36 | 12.75 | 12.10 | 12.36 | 12.36 | -2.91% | 740,525 |
| Jul 3, 2025 | 12.46 | 12.76 | 12.27 | 12.73 | 12.73 | 2.33% | 279,635 |
| Jul 2, 2025 | 11.73 | 12.90 | 11.46 | 12.44 | 12.44 | 6.23% | 779,764 |
| Jul 1, 2025 | 11.39 | 11.98 | 11.34 | 11.71 | 11.71 | 2.81% | 619,694 |
| Jun 30, 2025 | 11.65 | 11.97 | 11.37 | 11.39 | 11.39 | -2.15% | 669,821 |
| Jun 27, 2025 | 11.89 | 11.99 | 11.58 | 11.64 | 11.64 | -1.69% | 2,059,598 |
| Jun 26, 2025 | 11.54 | 11.85 | 11.44 | 11.84 | 11.84 | 1.89% | 428,293 |
| Jun 25, 2025 | 11.89 | 11.99 | 11.17 | 11.62 | 11.62 | -2.92% | 599,519 |