Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
9.38
+0.30 (3.30%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.00 | 9.49 | 8.99 | 9.38 | 9.38 | 3.30% | 770,267 |
| 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 |
| Aug 21, 2025 | 9.40 | 9.70 | 9.29 | 9.65 | 9.65 | 1.26% | 483,985 |
| Aug 20, 2025 | 9.91 | 9.91 | 9.50 | 9.53 | 9.53 | -3.15% | 521,700 |
| Aug 19, 2025 | 10.28 | 10.66 | 9.81 | 9.84 | 9.84 | -3.58% | 743,734 |
| Aug 18, 2025 | 10.58 | 10.68 | 10.00 | 10.21 | 10.21 | -3.54% | 1,784,836 |
| Aug 15, 2025 | 10.64 | 10.78 | 10.43 | 10.58 | 10.58 | 0.19% | 502,186 |
| Aug 14, 2025 | 10.39 | 10.64 | 10.16 | 10.56 | 10.56 | -0.09% | 373,576 |
| Aug 13, 2025 | 10.09 | 10.98 | 9.98 | 10.57 | 10.57 | 5.49% | 543,887 |
| Aug 12, 2025 | 9.77 | 10.03 | 9.66 | 10.02 | 10.02 | 3.83% | 610,421 |
| Aug 11, 2025 | 9.84 | 9.97 | 9.44 | 9.65 | 9.65 | -1.93% | 720,464 |
| Aug 8, 2025 | 10.01 | 10.09 | 9.58 | 9.84 | 9.84 | -2.28% | 523,479 |
| Aug 7, 2025 | 10.51 | 10.51 | 10.00 | 10.07 | 10.07 | -3.73% | 450,626 |
| Aug 6, 2025 | 11.20 | 11.32 | 10.37 | 10.46 | 10.46 | -7.52% | 910,612 |
| Aug 5, 2025 | 11.29 | 11.47 | 11.20 | 11.31 | 11.31 | 0.27% | 487,004 |
| Aug 4, 2025 | 11.09 | 11.36 | 10.86 | 11.28 | 11.28 | 2.17% | 439,543 |
| Aug 1, 2025 | 11.08 | 11.32 | 10.86 | 11.04 | 11.04 | -1.95% | 533,693 |
| Jul 31, 2025 | 11.55 | 11.67 | 11.06 | 11.26 | 11.26 | -5.22% | 1,240,336 |
| Jul 30, 2025 | 12.04 | 12.33 | 11.78 | 11.88 | 11.88 | -0.08% | 803,866 |
| Jul 29, 2025 | 12.06 | 12.10 | 11.60 | 11.89 | 11.89 | -0.34% | 1,001,870 |
| Jul 28, 2025 | 11.62 | 12.32 | 11.57 | 11.93 | 11.93 | 3.56% | 1,342,541 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.45 | 11.52 | 11.52 | -0.09% | 476,863 |