Skip to main content
logo
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
19.21
+0.35 (1.86%)
At close: Jan 16, 2026, 4:00 PM EST
19.01
-0.20 (-1.04%)
After-hours: Jan 16, 2026, 7:23 PM EST

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.8819.5018.4719.2119.211.86%1,398,879
Jan 15, 202619.0119.3018.6118.8618.86-0.95%890,723
Jan 14, 202618.8519.5518.5819.0419.040.58%1,014,755
Jan 13, 202618.3819.0918.0018.9318.932.99%1,792,099
Jan 12, 202619.1319.2117.9718.3818.38-4.77%1,195,274
Jan 9, 202618.8519.3418.6419.3019.303.60%1,415,540
Jan 8, 202619.8619.9218.3518.6318.630.76%1,360,223
Jan 7, 202617.5619.0617.4518.4918.496.08%1,734,473
Jan 6, 202617.3917.7616.9817.4317.43-0.34%1,686,053
Jan 5, 202618.0618.0617.0617.4917.49-3.16%1,399,896
Jan 2, 202619.0019.0317.8618.0618.06-4.80%1,469,707
Dec 31, 202518.8919.3018.8918.9718.97-0.26%885,089
Dec 30, 202519.2819.4718.7819.0219.02-1.76%1,041,449
Dec 29, 202519.0319.5418.8119.3619.360.31%818,194
Dec 26, 202519.3519.3718.9719.3019.30-0.31%794,351
Dec 24, 202519.4719.8419.2119.3619.360.36%480,464
Dec 23, 202519.1119.6319.1019.2919.29-0.26%902,283
Dec 22, 202518.7019.6718.6119.3419.344.43%1,147,415
Dec 19, 202518.0018.8717.9118.5218.522.83%5,080,335
Dec 18, 202518.2418.6417.4418.0118.01-1.10%1,944,324
Dec 17, 202519.0519.1417.9718.2118.21-3.34%1,253,522
Dec 16, 202519.0619.2518.3218.8418.84-0.89%1,733,438
Dec 15, 202519.1119.5918.5419.0119.01-0.31%2,219,779
Dec 12, 202519.0719.6819.0619.0719.07-1,551,443
Dec 11, 202519.6319.9519.0219.0719.07-2.75%1,345,716
Dec 10, 202520.0720.0719.0219.6119.610.31%1,955,668
Dec 9, 202521.4321.9919.3719.5519.55-8.94%2,728,379
Dec 8, 202521.4322.5020.2121.4721.4718.68%6,061,670
Dec 5, 202518.0018.4017.4518.0918.090.39%1,228,486
Dec 4, 202516.8318.2516.5018.0218.027.07%1,563,309
Dec 3, 202516.4617.4616.2516.8316.832.94%1,593,732
Dec 2, 202516.9517.2816.0216.3516.35-3.31%1,709,483
Dec 1, 202517.2117.6016.7416.9116.91-4.36%1,914,247
Nov 28, 202517.4417.7917.2517.6817.682.79%906,676
Nov 26, 202516.9717.3916.6817.2017.201.18%1,168,077
Nov 25, 202517.1217.5416.6317.0017.00-0.87%1,123,594
Nov 24, 202516.9717.6516.7517.1517.152.33%2,691,871
Nov 21, 202515.3416.9715.2516.7616.769.33%2,329,452
Nov 20, 202514.6815.9014.6715.3315.336.98%2,372,476
Nov 19, 202512.7814.5612.6114.3314.3313.01%1,676,702
Nov 18, 202512.5612.9912.4312.6812.68-0.86%768,916
Nov 17, 202512.7213.4312.6512.7912.79-0.08%1,441,954
Nov 14, 202512.2313.2112.2312.8012.802.98%1,273,372
Nov 13, 202512.0412.9412.0112.4312.432.14%1,599,905
Nov 12, 202512.9013.1512.1512.1712.17-5.37%1,537,175
Nov 11, 202512.2213.1512.0112.8612.864.98%1,911,069
Nov 10, 202512.5012.8012.2012.2512.25-0.49%1,647,081
Nov 7, 202512.3512.3911.6712.3112.31-1.68%946,837
Nov 6, 202512.4312.8812.3012.5212.520.52%1,160,390
Nov 5, 202512.2513.0311.9512.4612.461.59%1,504,401