Nurix Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.00	18.87	17.91	18.52	18.52	2.83%	5,080,335
Dec 18, 2025	18.24	18.64	17.44	18.01	18.01	-1.10%	1,944,324
Dec 17, 2025	19.05	19.14	17.97	18.21	18.21	-3.34%	1,253,522
Dec 16, 2025	19.06	19.25	18.32	18.84	18.84	-0.89%	1,733,438
Dec 15, 2025	19.11	19.59	18.54	19.01	19.01	-0.31%	2,219,779
Dec 12, 2025	19.07	19.68	19.06	19.07	19.07	-	1,551,443
Dec 11, 2025	19.63	19.95	19.02	19.07	19.07	-2.75%	1,345,716
Dec 10, 2025	20.07	20.07	19.02	19.61	19.61	0.31%	1,955,668
Dec 9, 2025	21.43	21.99	19.37	19.55	19.55	-8.94%	2,728,379
Dec 8, 2025	21.43	22.50	20.21	21.47	21.47	18.68%	6,061,670
Dec 5, 2025	18.00	18.40	17.45	18.09	18.09	0.39%	1,228,486
Dec 4, 2025	16.83	18.25	16.50	18.02	18.02	7.07%	1,563,309
Dec 3, 2025	16.46	17.46	16.25	16.83	16.83	2.94%	1,593,732
Dec 2, 2025	16.95	17.28	16.02	16.35	16.35	-3.31%	1,709,483
Dec 1, 2025	17.21	17.60	16.74	16.91	16.91	-4.36%	1,914,247
Nov 28, 2025	17.44	17.79	17.25	17.68	17.68	2.79%	906,676
Nov 26, 2025	16.97	17.39	16.68	17.20	17.20	1.18%	1,168,077
Nov 25, 2025	17.12	17.54	16.63	17.00	17.00	-0.87%	1,123,594
Nov 24, 2025	16.97	17.65	16.75	17.15	17.15	2.33%	2,691,871
Nov 21, 2025	15.34	16.97	15.25	16.76	16.76	9.33%	2,329,452
Nov 20, 2025	14.68	15.90	14.67	15.33	15.33	6.98%	2,372,476
Nov 19, 2025	12.78	14.56	12.61	14.33	14.33	13.01%	1,676,702
Nov 18, 2025	12.56	12.99	12.43	12.68	12.68	-0.86%	768,916
Nov 17, 2025	12.72	13.43	12.65	12.79	12.79	-0.08%	1,441,954
Nov 14, 2025	12.23	13.21	12.23	12.80	12.80	2.98%	1,273,372
Nov 13, 2025	12.04	12.94	12.01	12.43	12.43	2.14%	1,599,905
Nov 12, 2025	12.90	13.15	12.15	12.17	12.17	-5.37%	1,537,175
Nov 11, 2025	12.22	13.15	12.01	12.86	12.86	4.98%	1,911,069
Nov 10, 2025	12.50	12.80	12.20	12.25	12.25	-0.49%	1,647,081
Nov 7, 2025	12.35	12.39	11.67	12.31	12.31	-1.68%	946,837
Nov 6, 2025	12.43	12.88	12.30	12.52	12.52	0.52%	1,160,390
Nov 5, 2025	12.25	13.03	11.95	12.46	12.46	1.59%	1,504,401
Nov 4, 2025	12.30	12.53	12.16	12.26	12.26	-2.85%	1,140,868
Nov 3, 2025	12.72	13.19	12.28	12.62	12.62	-2.47%	2,124,781
Oct 31, 2025	12.61	13.19	12.46	12.94	12.94	1.25%	1,680,520
Oct 30, 2025	11.60	13.24	11.50	12.78	12.78	9.23%	2,699,220
Oct 29, 2025	11.83	12.01	11.37	11.70	11.70	-1.68%	1,851,512
Oct 28, 2025	11.72	12.45	11.72	11.90	11.90	-0.67%	2,127,765
Oct 27, 2025	11.21	12.06	11.19	11.98	11.98	8.03%	4,271,876
Oct 24, 2025	10.55	11.22	10.38	11.09	11.09	6.63%	2,465,345
Oct 23, 2025	10.54	10.81	10.28	10.40	10.40	-2.16%	2,673,929
Oct 22, 2025	11.69	11.70	10.37	10.63	10.63	2.02%	5,597,869
Oct 21, 2025	10.64	10.79	10.15	10.42	10.42	0.29%	727,899
Oct 20, 2025	10.09	10.47	9.93	10.39	10.39	5.59%	838,486
Oct 17, 2025	9.83	10.17	9.71	9.84	9.84	-1.89%	603,740
Oct 16, 2025	10.44	10.86	10.03	10.03	10.03	-3.09%	968,186
Oct 15, 2025	9.18	10.43	9.18	10.35	10.35	12.75%	1,327,063
Oct 14, 2025	9.43	9.70	9.14	9.18	9.18	-5.56%	1,270,209
Oct 13, 2025	9.84	9.91	9.00	9.72	9.72	-0.41%	1,566,225
Oct 10, 2025	9.71	10.56	9.50	9.76	9.76	-10.13%	1,996,741