Nurix Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	11.38	12.00	11.28	11.62	11.62	2.02%	491,613
Jun 17, 2025	11.75	11.96	11.38	11.39	11.39	-4.37%	453,941
Jun 16, 2025	11.93	11.97	11.46	11.91	11.91	-0.17%	553,953
Jun 13, 2025	11.66	12.38	11.62	11.93	11.93	-0.25%	779,250
Jun 12, 2025	12.37	12.50	11.64	11.96	11.96	-5.30%	891,867
Jun 11, 2025	12.84	13.09	12.61	12.63	12.63	-1.25%	595,081
Jun 10, 2025	12.70	13.04	12.56	12.79	12.79	1.99%	620,983
Jun 9, 2025	13.01	13.06	12.25	12.54	12.54	-1.88%	739,662
Jun 6, 2025	12.82	13.08	12.69	12.78	12.78	2.24%	1,088,492
Jun 5, 2025	12.08	12.85	11.93	12.50	12.50	2.80%	853,784
Jun 4, 2025	12.00	12.39	11.92	12.16	12.16	0.66%	598,240
Jun 3, 2025	12.16	12.47	11.95	12.08	12.08	-0.49%	1,334,659
Jun 2, 2025	11.05	12.59	11.05	12.14	12.14	14.21%	2,404,609
May 30, 2025	10.59	10.73	10.20	10.63	10.63	-0.09%	922,966
May 29, 2025	10.20	10.79	9.81	10.64	10.64	5.98%	866,487
May 28, 2025	9.79	10.19	9.67	10.04	10.04	2.76%	551,700
May 27, 2025	10.00	10.01	9.68	9.77	9.77	0.51%	881,414
May 23, 2025	9.74	9.86	9.55	9.72	9.72	-2.70%	401,506
May 22, 2025	9.68	10.10	9.51	9.99	9.99	2.15%	599,909
May 21, 2025	10.03	10.03	9.49	9.78	9.78	-3.55%	640,911
May 20, 2025	9.49	10.14	9.30	10.14	10.14	6.62%	1,409,430
May 19, 2025	9.34	9.67	9.25	9.51	9.51	-0.52%	1,042,575
May 16, 2025	9.46	9.69	9.33	9.56	9.56	1.06%	437,891
May 15, 2025	9.64	9.67	9.32	9.46	9.46	-1.25%	472,478
May 14, 2025	9.78	9.89	9.34	9.58	9.58	-1.54%	508,349
May 13, 2025	10.25	10.26	9.70	9.73	9.73	-4.42%	534,474
May 12, 2025	9.94	10.38	9.82	10.18	10.18	7.16%	807,599
May 9, 2025	9.65	10.03	9.50	9.50	9.50	-1.45%	575,746
May 8, 2025	9.52	9.88	9.02	9.64	9.64	3.66%	1,081,903
May 7, 2025	9.70	9.71	9.20	9.30	9.30	-3.58%	1,254,419
May 6, 2025	10.82	10.86	9.64	9.65	9.65	-11.84%	680,850
May 5, 2025	11.06	11.17	10.73	10.94	10.94	-2.93%	525,663
May 2, 2025	11.35	11.56	11.18	11.27	11.27	0.99%	599,966
May 1, 2025	11.41	11.52	11.11	11.16	11.16	-3.21%	846,835
Apr 30, 2025	11.28	11.72	11.05	11.53	11.53	0.79%	747,531
Apr 29, 2025	11.54	11.66	11.29	11.44	11.44	-0.26%	548,631
Apr 28, 2025	11.62	11.72	11.25	11.47	11.47	-0.78%	784,359
Apr 25, 2025	11.42	11.73	11.21	11.56	11.56	0.35%	589,148
Apr 24, 2025	11.60	11.75	11.28	11.52	11.52	-0.78%	838,582
Apr 23, 2025	11.97	12.38	11.55	11.61	11.61	1.31%	2,507,561
Apr 22, 2025	10.73	11.51	10.68	11.46	11.46	8.63%	1,149,517
Apr 21, 2025	10.00	10.96	9.92	10.55	10.55	3.03%	1,321,142
Apr 17, 2025	9.65	10.27	9.52	10.24	10.24	4.49%	1,322,027
Apr 16, 2025	9.73	10.02	9.23	9.80	9.80	-0.20%	1,056,487
Apr 15, 2025	9.63	10.17	9.63	9.82	9.82	-0.30%	785,041
Apr 14, 2025	9.53	9.97	9.17	9.85	9.85	7.77%	998,502
Apr 11, 2025	8.86	9.16	8.60	9.14	9.14	3.75%	900,297
Apr 10, 2025	9.35	9.93	8.18	8.81	8.81	-8.23%	1,453,614
Apr 9, 2025	9.17	10.16	8.56	9.60	9.60	3.67%	2,274,137
Apr 8, 2025	10.21	10.39	8.81	9.26	9.26	-4.73%	1,051,354