Skip to main content
logo
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
15.81
-0.16 (-1.00%)
At close: Mar 2, 2026, 4:00 PM EST
15.40
-0.41 (-2.59%)
Pre-market: Mar 3, 2026, 8:19 AM EST

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202615.4416.0015.1315.8115.81-1.00%675,522
Feb 27, 202615.9116.0615.6115.9715.97-0.87%663,299
Feb 26, 202616.0316.1915.4916.1116.112.03%773,170
Feb 25, 202616.0416.3015.7415.7915.79-1.44%594,671
Feb 24, 202615.5616.2115.3316.0216.024.16%910,135
Feb 23, 202615.7716.4915.2915.3815.38-2.53%832,058
Feb 20, 202615.6115.8415.0615.7815.78-0.06%1,571,688
Feb 19, 202615.4915.8115.2315.7915.792.00%970,087
Feb 18, 202615.7616.0315.3415.4815.48-1.02%723,633
Feb 17, 202615.5215.8515.2215.6415.640.26%631,653
Feb 13, 202615.9216.3315.5415.6015.60-0.83%734,038
Feb 12, 202616.3116.3715.3315.7315.73-2.36%546,212
Feb 11, 202616.5216.5315.6816.1116.11-2.07%712,145
Feb 10, 202616.9216.9716.3316.4516.45-1.56%600,981
Feb 9, 202616.7816.8916.3716.7116.71-0.83%889,622
Feb 6, 202616.2917.0316.2616.8516.855.64%836,566
Feb 5, 202616.3817.0115.8715.9515.95-3.63%1,119,598
Feb 4, 202616.9316.9316.0416.5516.55-1.43%950,212
Feb 3, 202617.0617.5016.6116.7916.79-1.76%881,755
Feb 2, 202616.5217.3216.1517.0917.093.45%990,716
Jan 30, 202617.2917.5416.3216.5216.52-6.08%1,560,928
Jan 29, 202618.2519.3217.2217.5917.59-1.57%1,565,153
Jan 28, 202619.4419.5817.8717.8717.87-7.93%1,043,538
Jan 27, 202618.8319.6518.6319.4119.413.52%1,025,835
Jan 26, 202618.2819.0518.1818.7518.751.02%949,854
Jan 23, 202619.2919.5718.5318.5618.56-4.28%977,485
Jan 22, 202619.0020.1819.0019.3919.391.95%1,425,510
Jan 21, 202618.1719.1518.1519.0219.024.28%1,279,937
Jan 20, 202618.3818.7818.1218.2418.24-5.05%1,637,017
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