Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
12.95
+0.17 (1.33%)
At close: Oct 31, 2025, 4:00 PM EDT
12.94
-0.01 (-0.08%)
After-hours: Oct 31, 2025, 4:31 PM EDT
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.61 | 13.19 | 12.46 | 12.95 | - | 1.33% | 1,680,160 |
| 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 |
| Oct 9, 2025 | 10.03 | 10.88 | 10.03 | 10.86 | 10.86 | 8.82% | 1,147,774 |
| Oct 8, 2025 | 9.96 | 10.33 | 9.85 | 9.98 | 9.98 | 1.53% | 1,011,871 |
| Oct 7, 2025 | 10.09 | 10.14 | 9.69 | 9.83 | 9.83 | -1.21% | 615,578 |
| Oct 6, 2025 | 9.44 | 10.24 | 9.43 | 9.95 | 9.95 | 6.08% | 1,722,001 |
| Oct 3, 2025 | 9.00 | 9.49 | 8.99 | 9.38 | 9.38 | 3.30% | 770,372 |
| Oct 2, 2025 | 9.44 | 9.69 | 8.85 | 9.08 | 9.08 | -3.40% | 635,011 |
| Oct 1, 2025 | 9.26 | 9.75 | 9.26 | 9.40 | 9.40 | 1.73% | 3,664,855 |
| Sep 30, 2025 | 9.20 | 9.41 | 9.09 | 9.24 | 9.24 | -0.43% | 565,056 |
| Sep 29, 2025 | 9.10 | 9.34 | 8.86 | 9.28 | 9.28 | 3.92% | 843,496 |
| Sep 26, 2025 | 8.33 | 9.07 | 8.33 | 8.93 | 8.93 | 7.20% | 1,460,198 |
| Sep 25, 2025 | 8.57 | 8.69 | 8.22 | 8.33 | 8.33 | -4.25% | 1,148,602 |
| Sep 24, 2025 | 8.23 | 8.72 | 8.20 | 8.70 | 8.70 | 5.58% | 1,714,980 |
| Sep 23, 2025 | 8.44 | 8.44 | 8.20 | 8.24 | 8.24 | -2.25% | 1,140,086 |
| Sep 22, 2025 | 8.44 | 8.57 | 8.22 | 8.43 | 8.43 | -0.12% | 777,326 |
| Sep 19, 2025 | 8.97 | 9.02 | 8.41 | 8.44 | 8.44 | -5.91% | 1,826,691 |
| Sep 18, 2025 | 8.75 | 9.06 | 8.71 | 8.97 | 8.97 | 4.67% | 1,148,605 |
| Sep 17, 2025 | 8.53 | 9.06 | 8.46 | 8.57 | 8.57 | 1.54% | 1,324,023 |
| Sep 16, 2025 | 8.62 | 8.68 | 8.33 | 8.44 | 8.44 | -2.65% | 1,063,776 |
| Sep 15, 2025 | 9.09 | 9.12 | 8.59 | 8.67 | 8.67 | -4.09% | 1,104,243 |
| Sep 12, 2025 | 9.12 | 9.23 | 8.86 | 9.04 | 9.04 | -1.74% | 885,397 |
| Sep 11, 2025 | 8.94 | 9.25 | 8.94 | 9.20 | 9.20 | 2.79% | 670,865 |
| Sep 10, 2025 | 9.21 | 9.25 | 8.94 | 8.95 | 8.95 | -2.72% | 725,415 |
| Sep 9, 2025 | 9.50 | 9.63 | 8.90 | 9.20 | 9.20 | -5.15% | 786,475 |
| Sep 8, 2025 | 9.90 | 10.13 | 9.67 | 9.70 | 9.70 | -2.12% | 885,841 |
| Sep 5, 2025 | 9.17 | 10.03 | 9.17 | 9.91 | 9.91 | 8.66% | 831,911 |
| Sep 4, 2025 | 9.45 | 9.45 | 8.97 | 9.12 | 9.12 | -3.59% | 474,788 |
| Sep 3, 2025 | 9.09 | 9.61 | 9.06 | 9.46 | 9.46 | 3.84% | 917,205 |
| Sep 2, 2025 | 9.33 | 9.68 | 9.04 | 9.11 | 9.11 | -2.46% | 1,225,490 |
| Aug 29, 2025 | 9.56 | 9.65 | 9.29 | 9.34 | 9.34 | -0.74% | 1,832,002 |
| Aug 28, 2025 | 9.58 | 9.71 | 9.31 | 9.41 | 9.41 | -1.47% | 504,544 |
| Aug 27, 2025 | 9.55 | 9.72 | 9.51 | 9.55 | 9.55 | 0.21% | 447,610 |
| Aug 26, 2025 | 9.75 | 9.91 | 9.28 | 9.53 | 9.53 | -1.45% | 620,553 |
| Aug 25, 2025 | 10.11 | 10.12 | 9.63 | 9.67 | 9.67 | -4.64% | 398,644 |
| Aug 22, 2025 | 9.77 | 10.33 | 9.64 | 10.14 | 10.14 | 5.08% | 617,554 |