Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
12.15
-0.40 (-3.19%)
At close: Mar 28, 2025, 4:00 PM
12.53
+0.38 (3.16%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202512.5612.7212.0012.1512.15-3.19%623,319
Mar 27, 202512.8413.1012.3912.5512.55-1.41%577,846
Mar 26, 202512.5212.7812.2012.7312.731.19%830,578
Mar 25, 202513.5413.5412.5412.5812.58-5.70%847,242
Mar 24, 202513.1213.5713.0313.3413.342.69%976,097
Mar 21, 202513.6613.6712.7512.9912.99-6.34%2,288,289
Mar 20, 202513.7414.5913.6813.8713.87-0.22%1,504,927
Mar 19, 202513.7814.0613.5613.9013.901.76%681,301
Mar 18, 202513.7613.8613.5113.6613.66-1.94%655,766
Mar 17, 202513.3313.9613.0413.9313.932.50%757,479
Mar 14, 202513.4213.6413.1213.5913.593.03%680,828
Mar 13, 202514.4514.6712.9813.1913.19-9.28%1,890,779
Mar 12, 202514.0814.8714.0714.5414.544.60%1,180,222
Mar 11, 202513.6213.9713.3013.9013.902.28%594,261
Mar 10, 202513.8214.1613.3313.5913.59-1.95%570,621
Mar 7, 202514.0914.2913.7113.8613.86-1.35%576,560
Mar 6, 202513.9814.4313.8214.0514.05-1.54%509,231
Mar 5, 202514.2014.5213.8514.2714.270.07%714,888
Mar 4, 202513.9014.5813.5414.2614.260.49%690,622
Mar 3, 202515.4115.5113.8614.1914.19-8.16%1,287,854
Feb 28, 202514.8415.4614.3915.4515.453.00%1,107,856
Feb 27, 202516.9217.2914.9915.0015.00-12.08%1,048,405
Feb 26, 202516.6017.2116.4517.0617.063.58%701,737
Feb 25, 202516.8816.9815.8816.4716.47-2.31%1,151,930
Feb 24, 202516.9017.2016.3816.8616.86-0.06%553,267
Feb 21, 202517.2517.4616.7516.8716.87-1.00%524,361
Feb 20, 202517.2917.3316.8717.0417.04-1.79%571,097
Feb 19, 202516.6517.4116.5617.3517.353.71%817,901
Feb 18, 202517.7118.0716.7216.7316.73-4.89%651,773
Feb 14, 202517.6718.0217.1817.5917.590.11%663,752
Feb 13, 202517.6117.8517.1417.5717.571.50%424,716
Feb 12, 202516.7717.3516.6617.3117.311.11%610,901
Feb 11, 202517.7618.1816.9517.1217.12-4.94%946,541
Feb 10, 202519.3519.3517.9418.0118.01-4.61%485,716
Feb 7, 202518.9519.3418.5318.8818.88-0.84%830,987
Feb 6, 202519.2019.5318.8819.0419.04-0.83%750,653
Feb 5, 202518.8019.6118.6119.2019.203.28%667,978
Feb 4, 202518.9219.3618.2918.5918.59-1.90%828,208
Feb 3, 202519.6019.6818.7018.9518.95-3.86%671,766
Jan 31, 202520.0520.5019.4119.7119.71-1.52%783,281
Jan 30, 202520.0120.4119.2420.0220.021.86%695,140
Jan 29, 202519.5620.5319.5119.6519.650.46%578,041
Jan 28, 202519.9419.9919.1719.5619.56-1.26%577,080
Jan 27, 202519.6920.6619.4819.8119.81-0.60%562,156
Jan 24, 202519.8020.3919.7319.9319.93-0.15%535,241
Jan 23, 202519.4920.1019.3819.9619.961.42%520,279
Jan 22, 202519.5720.0419.3419.6819.680.41%447,918
Jan 21, 202519.4220.1519.3219.6019.602.40%580,937
Jan 17, 202519.7220.0718.7519.1419.14-1.80%784,026
Jan 16, 202520.1720.1719.3119.4919.49-3.28%544,159