Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
14.44
-0.25 (-1.70%)
At close: Mar 24, 2026, 4:00 PM EDT
14.16
-0.28 (-1.94%)
After-hours: Mar 24, 2026, 4:44 PM EDT
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.52 | 14.81 | 14.01 | 14.44 | 14.44 | -1.70% | 1,061,787 |
| Mar 23, 2026 | 14.90 | 15.48 | 14.59 | 14.69 | 14.69 | 1.80% | 860,237 |
| Mar 20, 2026 | 14.92 | 15.48 | 14.42 | 14.43 | 14.43 | -3.28% | 5,442,584 |
| Mar 19, 2026 | 14.87 | 15.41 | 14.60 | 14.92 | 14.92 | -0.86% | 1,199,849 |
| Mar 18, 2026 | 15.30 | 15.50 | 14.93 | 15.05 | 15.05 | -2.78% | 1,223,428 |
| Mar 17, 2026 | 15.24 | 15.68 | 15.05 | 15.48 | 15.48 | 0.65% | 1,305,210 |
| Mar 16, 2026 | 15.34 | 15.59 | 15.17 | 15.38 | 15.38 | 2.26% | 717,758 |
| Mar 13, 2026 | 15.78 | 16.11 | 14.62 | 15.04 | 15.04 | -3.65% | 757,328 |
| Mar 12, 2026 | 15.50 | 15.84 | 15.06 | 15.61 | 15.61 | -2.13% | 987,182 |
| Mar 11, 2026 | 15.65 | 16.10 | 15.50 | 15.95 | 15.95 | 0.31% | 774,009 |
| Mar 10, 2026 | 15.59 | 16.18 | 15.31 | 15.90 | 15.90 | 2.58% | 1,040,556 |
| Mar 9, 2026 | 14.81 | 15.73 | 14.74 | 15.50 | 15.50 | 2.65% | 715,997 |
| Mar 6, 2026 | 14.98 | 15.32 | 14.60 | 15.10 | 15.10 | -0.79% | 634,923 |
| Mar 5, 2026 | 15.85 | 15.86 | 15.04 | 15.22 | 15.22 | -6.40% | 1,096,471 |
| Mar 4, 2026 | 15.88 | 16.46 | 15.46 | 16.26 | 16.26 | 2.85% | 649,521 |
| Mar 3, 2026 | 15.33 | 16.16 | 15.09 | 15.81 | 15.81 | - | 1,040,604 |
| Mar 2, 2026 | 15.44 | 16.00 | 15.13 | 15.81 | 15.81 | -1.00% | 675,824 |
| Feb 27, 2026 | 15.91 | 16.06 | 15.61 | 15.97 | 15.97 | -0.87% | 686,222 |
| Feb 26, 2026 | 16.03 | 16.19 | 15.49 | 16.11 | 16.11 | 2.03% | 773,170 |
| Feb 25, 2026 | 16.04 | 16.30 | 15.74 | 15.79 | 15.79 | -1.44% | 633,118 |
| Feb 24, 2026 | 15.56 | 16.21 | 15.33 | 16.02 | 16.02 | 4.16% | 925,463 |
| Feb 23, 2026 | 15.77 | 16.49 | 15.29 | 15.38 | 15.38 | -2.53% | 832,058 |
| Feb 20, 2026 | 15.61 | 15.84 | 15.06 | 15.78 | 15.78 | -0.06% | 1,593,596 |
| Feb 19, 2026 | 15.49 | 15.81 | 15.23 | 15.79 | 15.79 | 2.00% | 970,087 |
| Feb 18, 2026 | 15.76 | 16.03 | 15.34 | 15.48 | 15.48 | -1.02% | 745,497 |
| Feb 17, 2026 | 15.52 | 15.85 | 15.22 | 15.64 | 15.64 | 0.26% | 631,657 |
| Feb 13, 2026 | 15.92 | 16.33 | 15.54 | 15.60 | 15.60 | -0.83% | 766,969 |
| Feb 12, 2026 | 16.31 | 16.37 | 15.33 | 15.73 | 15.73 | -2.36% | 587,046 |
| Feb 11, 2026 | 16.52 | 16.53 | 15.68 | 16.11 | 16.11 | -2.07% | 712,158 |
| Feb 10, 2026 | 16.92 | 16.97 | 16.33 | 16.45 | 16.45 | -1.56% | 600,985 |
| Feb 9, 2026 | 16.78 | 16.89 | 16.37 | 16.71 | 16.71 | -0.83% | 890,033 |
| Feb 6, 2026 | 16.29 | 17.03 | 16.26 | 16.85 | 16.85 | 5.64% | 836,566 |
| Feb 5, 2026 | 16.38 | 17.01 | 15.87 | 15.95 | 15.95 | -3.63% | 1,119,905 |
| Feb 4, 2026 | 16.93 | 16.93 | 16.04 | 16.55 | 16.55 | -1.43% | 950,561 |
| Feb 3, 2026 | 17.06 | 17.50 | 16.61 | 16.79 | 16.79 | -1.76% | 1,245,696 |
| Feb 2, 2026 | 16.52 | 17.32 | 16.15 | 17.09 | 17.09 | 3.45% | 991,435 |
| Jan 30, 2026 | 17.29 | 17.54 | 16.32 | 16.52 | 16.52 | -6.08% | 1,561,182 |
| Jan 29, 2026 | 18.25 | 19.32 | 17.22 | 17.59 | 17.59 | -1.57% | 1,587,020 |
| Jan 28, 2026 | 19.44 | 19.58 | 17.87 | 17.87 | 17.87 | -7.93% | 1,043,665 |
| Jan 27, 2026 | 18.83 | 19.65 | 18.63 | 19.41 | 19.41 | 3.52% | 1,025,853 |
| Jan 26, 2026 | 18.28 | 19.05 | 18.18 | 18.75 | 18.75 | 1.02% | 950,859 |
| Jan 23, 2026 | 19.29 | 19.57 | 18.53 | 18.56 | 18.56 | -4.28% | 977,498 |
| Jan 22, 2026 | 19.00 | 20.18 | 19.00 | 19.39 | 19.39 | 1.95% | 1,425,510 |
| Jan 21, 2026 | 18.17 | 19.15 | 18.15 | 19.02 | 19.02 | 4.28% | 1,279,952 |
| Jan 20, 2026 | 18.38 | 18.78 | 18.12 | 18.24 | 18.24 | -5.05% | 1,686,290 |
| Jan 16, 2026 | 18.88 | 19.50 | 18.47 | 19.21 | 19.21 | 1.86% | 1,398,904 |
| Jan 15, 2026 | 19.01 | 19.30 | 18.61 | 18.86 | 18.86 | -0.95% | 890,723 |
| Jan 14, 2026 | 18.85 | 19.55 | 18.58 | 19.04 | 19.04 | 0.58% | 1,014,775 |
| Jan 13, 2026 | 18.38 | 19.09 | 18.00 | 18.93 | 18.93 | 2.99% | 1,792,103 |
| Jan 12, 2026 | 19.13 | 19.21 | 17.97 | 18.38 | 18.38 | -4.77% | 1,195,374 |