Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
23.21
-0.32 (-1.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 24.27 | 24.50 | 23.35 | 23.53 | 23.53 | -3.09% | 385,007 |
| Sep 24, 2024 | 24.10 | 24.38 | 23.03 | 24.28 | 24.28 | 0.75% | 424,840 |
| Sep 23, 2024 | 25.60 | 25.62 | 23.50 | 24.10 | 24.10 | -5.93% | 700,813 |
| Sep 20, 2024 | 25.00 | 25.76 | 24.57 | 25.62 | 25.62 | 2.23% | 2,226,001 |
| Sep 19, 2024 | 25.67 | 26.04 | 24.89 | 25.06 | 25.06 | 1.29% | 703,568 |
| Sep 18, 2024 | 24.83 | 26.31 | 24.55 | 24.74 | 24.74 | -0.36% | 789,309 |
| Sep 17, 2024 | 25.68 | 25.71 | 24.60 | 24.83 | 24.83 | -2.40% | 502,230 |
| Sep 16, 2024 | 25.00 | 26.08 | 24.74 | 25.44 | 25.44 | 2.58% | 603,264 |
| Sep 13, 2024 | 23.54 | 24.86 | 23.44 | 24.80 | 24.80 | 5.22% | 398,529 |
| Sep 12, 2024 | 23.84 | 24.71 | 23.40 | 23.57 | 23.57 | -0.84% | 319,988 |
| Sep 11, 2024 | 24.49 | 24.60 | 23.58 | 23.77 | 23.77 | -2.66% | 404,226 |
| Sep 10, 2024 | 23.64 | 24.47 | 23.50 | 24.42 | 24.42 | 4.18% | 380,146 |
| Sep 9, 2024 | 23.53 | 23.89 | 23.09 | 23.44 | 23.44 | 0.47% | 387,901 |
| Sep 6, 2024 | 24.33 | 24.75 | 22.64 | 23.33 | 23.33 | -4.54% | 592,570 |
| Sep 5, 2024 | 24.76 | 25.11 | 24.35 | 24.44 | 24.44 | -1.01% | 358,896 |
| Sep 4, 2024 | 24.90 | 25.35 | 24.28 | 24.69 | 24.69 | -0.68% | 453,973 |
| Sep 3, 2024 | 25.07 | 25.82 | 24.37 | 24.86 | 24.86 | -1.35% | 677,887 |
| Aug 30, 2024 | 25.01 | 25.58 | 24.43 | 25.20 | 25.20 | 0.80% | 809,689 |
| Aug 29, 2024 | 25.26 | 25.92 | 24.78 | 25.00 | 25.00 | -0.36% | 424,447 |
| Aug 28, 2024 | 24.61 | 25.40 | 23.95 | 25.09 | 25.09 | 2.03% | 371,630 |
| Aug 27, 2024 | 25.35 | 25.66 | 24.44 | 24.59 | 24.59 | -4.28% | 381,171 |
| Aug 26, 2024 | 24.26 | 26.12 | 24.09 | 25.69 | 25.69 | 6.95% | 663,521 |
| Aug 23, 2024 | 24.10 | 24.35 | 22.84 | 24.02 | 24.02 | 4.07% | 436,744 |
| Aug 22, 2024 | 24.11 | 24.39 | 22.91 | 23.08 | 23.08 | -3.47% | 395,632 |
| Aug 21, 2024 | 23.91 | 24.54 | 22.80 | 23.91 | 23.91 | 0.21% | 417,183 |
| Aug 20, 2024 | 23.32 | 23.93 | 22.56 | 23.86 | 23.86 | 1.66% | 394,653 |
| Aug 19, 2024 | 22.15 | 23.66 | 21.75 | 23.47 | 23.47 | 5.34% | 575,381 |
| Aug 16, 2024 | 22.15 | 22.69 | 21.75 | 22.28 | 22.28 | 0.54% | 543,977 |
| Aug 15, 2024 | 22.43 | 22.75 | 21.71 | 22.16 | 22.16 | 1.09% | 597,740 |
| Aug 14, 2024 | 22.20 | 22.47 | 21.50 | 21.92 | 21.92 | 1.81% | 561,245 |
| Aug 13, 2024 | 21.38 | 22.04 | 21.00 | 21.53 | 21.53 | 1.51% | 598,369 |
| Aug 12, 2024 | 20.60 | 21.34 | 20.20 | 21.21 | 21.21 | 1.87% | 333,997 |
| Aug 9, 2024 | 20.20 | 21.09 | 19.90 | 20.82 | 20.82 | 3.27% | 394,002 |
| Aug 8, 2024 | 20.29 | 20.41 | 19.67 | 20.16 | 20.16 | 0.75% | 389,369 |
| Aug 7, 2024 | 21.96 | 21.96 | 19.72 | 20.01 | 20.01 | -5.57% | 675,379 |
| Aug 6, 2024 | 20.86 | 22.05 | 19.90 | 21.19 | 21.19 | 2.24% | 1,053,949 |
| Aug 5, 2024 | 18.04 | 20.90 | 17.63 | 20.73 | 20.73 | -0.26% | 682,685 |
| Aug 2, 2024 | 20.03 | 21.00 | 19.79 | 20.78 | 20.78 | -3.21% | 2,113,215 |
| Aug 1, 2024 | 22.01 | 22.52 | 20.91 | 21.47 | 21.47 | -1.87% | 540,274 |
| Jul 31, 2024 | 21.63 | 22.76 | 20.81 | 21.88 | 21.88 | 5.34% | 712,006 |
| Jul 30, 2024 | 21.39 | 22.12 | 20.49 | 20.77 | 20.77 | -2.26% | 505,988 |
| Jul 29, 2024 | 22.01 | 22.33 | 21.10 | 21.25 | 21.25 | -3.14% | 380,230 |
| Jul 26, 2024 | 21.48 | 22.20 | 21.23 | 21.94 | 21.94 | 4.28% | 590,612 |
| Jul 25, 2024 | 21.06 | 21.91 | 20.35 | 21.04 | 21.04 | -0.24% | 739,694 |
| Jul 24, 2024 | 22.37 | 23.32 | 20.96 | 21.09 | 21.09 | -6.68% | 657,026 |
| Jul 23, 2024 | 22.00 | 22.90 | 21.78 | 22.60 | 22.60 | 2.26% | 873,543 |
| Jul 22, 2024 | 20.82 | 22.23 | 20.64 | 22.10 | 22.10 | 6.35% | 1,025,286 |
| Jul 19, 2024 | 21.25 | 21.46 | 20.69 | 20.78 | 20.78 | -1.75% | 559,867 |
| Jul 18, 2024 | 21.81 | 22.30 | 20.82 | 21.15 | 21.15 | -2.85% | 705,518 |
| Jul 17, 2024 | 22.11 | 23.07 | 21.49 | 21.77 | 21.77 | -4.56% | 915,819 |
| Jul 16, 2024 | 23.18 | 23.30 | 22.45 | 22.81 | 22.81 | 0.57% | 912,337 |
| Jul 15, 2024 | 24.08 | 24.38 | 22.00 | 22.68 | 22.68 | -4.79% | 1,494,754 |
| Jul 12, 2024 | 21.85 | 23.99 | 21.50 | 23.82 | 23.82 | 8.13% | 1,417,840 |
| Jul 11, 2024 | 21.15 | 22.79 | 20.57 | 22.03 | 22.03 | 8.84% | 1,142,026 |
| Jul 10, 2024 | 20.99 | 21.07 | 20.01 | 20.24 | 20.24 | -2.74% | 429,302 |
| Jul 9, 2024 | 20.56 | 21.14 | 20.06 | 20.81 | 20.81 | 1.51% | 1,134,168 |
| Jul 8, 2024 | 19.80 | 20.61 | 19.72 | 20.50 | 20.50 | 5.29% | 579,533 |
| Jul 5, 2024 | 19.33 | 19.47 | 18.65 | 19.47 | 19.47 | 0.31% | 527,334 |
| Jul 3, 2024 | 19.00 | 20.02 | 18.81 | 19.41 | 19.41 | 2.54% | 396,383 |
| Jul 2, 2024 | 20.80 | 21.07 | 18.87 | 18.93 | 18.93 | -9.47% | 868,306 |
| Jul 1, 2024 | 20.90 | 22.18 | 20.14 | 20.91 | 20.91 | 0.19% | 983,151 |
| Jun 28, 2024 | 20.83 | 20.94 | 19.76 | 20.87 | 20.87 | 0.63% | 3,926,432 |
| Jun 27, 2024 | 20.63 | 21.11 | 20.05 | 20.74 | 20.74 | 1.37% | 528,514 |
| Jun 26, 2024 | 20.57 | 21.42 | 20.14 | 20.46 | 20.46 | -1.63% | 1,198,652 |
| Jun 25, 2024 | 20.96 | 22.44 | 20.76 | 20.80 | 20.80 | -1.09% | 1,167,757 |
| Jun 24, 2024 | 21.38 | 21.85 | 20.54 | 21.03 | 21.03 | -1.27% | 756,732 |
| Jun 21, 2024 | 21.12 | 21.99 | 20.72 | 21.30 | 21.30 | 1.57% | 2,192,470 |
| Jun 20, 2024 | 18.58 | 21.16 | 18.18 | 20.97 | 20.97 | 13.72% | 2,798,067 |
| Jun 18, 2024 | 16.38 | 18.90 | 15.34 | 18.44 | 18.44 | 20.60% | 2,842,427 |
| Jun 17, 2024 | 16.21 | 16.21 | 14.44 | 15.29 | 15.29 | 0.72% | 2,059,321 |
| Jun 14, 2024 | 16.51 | 16.59 | 14.86 | 15.18 | 15.18 | -9.26% | 1,385,544 |
| Jun 13, 2024 | 16.51 | 17.25 | 16.31 | 16.73 | 16.73 | 1.39% | 1,375,353 |
| Jun 12, 2024 | 16.98 | 17.07 | 16.22 | 16.50 | 16.50 | 2.17% | 1,250,482 |
| Jun 11, 2024 | 15.15 | 16.18 | 15.05 | 16.15 | 16.15 | 5.42% | 633,738 |
| Jun 10, 2024 | 15.35 | 15.53 | 14.69 | 15.32 | 15.32 | -2.30% | 695,307 |
| Jun 7, 2024 | 15.95 | 16.33 | 15.66 | 15.68 | 15.68 | -3.98% | 322,090 |
| Jun 6, 2024 | 16.77 | 16.86 | 16.29 | 16.33 | 16.33 | -3.14% | 426,869 |
| Jun 5, 2024 | 16.12 | 17.02 | 15.67 | 16.86 | 16.86 | 5.71% | 516,565 |
| Jun 4, 2024 | 15.80 | 16.34 | 15.53 | 15.95 | 15.95 | -0.62% | 520,160 |
| Jun 3, 2024 | 16.20 | 17.10 | 15.76 | 16.05 | 16.05 | 1.90% | 599,519 |
| May 31, 2024 | 15.65 | 16.13 | 15.45 | 15.75 | 15.75 | 1.09% | 1,879,787 |
| May 30, 2024 | 15.31 | 15.83 | 15.07 | 15.58 | 15.58 | 3.11% | 685,374 |
| May 29, 2024 | 15.31 | 15.50 | 15.07 | 15.11 | 15.11 | -2.77% | 464,032 |
| May 28, 2024 | 15.42 | 15.85 | 14.97 | 15.54 | 15.54 | 2.44% | 579,402 |
| May 24, 2024 | 15.30 | 15.66 | 14.87 | 15.17 | 15.17 | - | 530,542 |
| May 23, 2024 | 16.12 | 16.20 | 15.11 | 15.17 | 15.17 | -5.83% | 837,597 |
| May 22, 2024 | 15.86 | 16.82 | 15.80 | 16.11 | 16.11 | 1.07% | 2,009,146 |
| May 21, 2024 | 15.68 | 16.69 | 15.12 | 15.94 | 15.94 | -1.54% | 497,653 |
| May 20, 2024 | 16.59 | 17.28 | 16.00 | 16.19 | 16.19 | -2.41% | 1,445,208 |
| May 17, 2024 | 15.39 | 16.84 | 14.53 | 16.59 | 16.59 | 7.73% | 3,038,647 |
| May 16, 2024 | 15.87 | 15.94 | 15.06 | 15.40 | 15.40 | -3.14% | 584,716 |
| May 15, 2024 | 15.41 | 16.57 | 15.41 | 15.90 | 15.90 | 6.35% | 979,161 |
| May 14, 2024 | 14.55 | 15.21 | 14.50 | 14.95 | 14.95 | 7.25% | 1,492,411 |
| May 13, 2024 | 13.69 | 13.98 | 13.55 | 13.94 | 13.94 | 3.18% | 326,778 |
| May 10, 2024 | 14.05 | 14.05 | 13.23 | 13.51 | 13.51 | -3.15% | 335,009 |
| May 9, 2024 | 14.06 | 14.52 | 13.79 | 13.95 | 13.95 | -0.21% | 612,560 |
| May 8, 2024 | 13.86 | 14.31 | 13.56 | 13.98 | 13.98 | -1.27% | 710,346 |
| May 7, 2024 | 13.29 | 14.37 | 13.18 | 14.16 | 14.16 | 7.11% | 644,614 |
| May 6, 2024 | 12.81 | 13.51 | 12.77 | 13.22 | 13.22 | 3.44% | 670,780 |
| May 3, 2024 | 13.15 | 13.73 | 12.70 | 12.78 | 12.78 | 0.39% | 465,539 |