Skip to main content
logo
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
27.05
-0.14 (-0.51%)
At close: Aug 14, 2026, 4:00 PM EDT
26.85
-0.20 (-0.74%)
After-hours: Aug 14, 2026, 7:59 PM EDT

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.0127.2526.1927.0527.05-0.51%738,223
Aug 13, 202626.9227.3526.4427.1927.192.10%1,371,926
Aug 12, 202625.9526.8225.7826.6326.632.58%912,787
Aug 11, 202626.0326.3625.4625.9625.960.31%700,356
Aug 10, 202625.3626.0425.1325.8825.881.37%898,977
Aug 7, 202625.2725.8925.0025.5325.531.23%729,851
Aug 6, 202625.1825.4924.5725.2225.220.40%805,119
Aug 5, 202624.9225.4024.5425.1225.121.74%1,343,967
Aug 4, 202623.7024.8323.2424.6924.696.33%1,191,583
Aug 3, 202622.9623.3122.6423.2223.220.04%1,351,762
Jul 31, 202623.5823.7823.0823.2123.21-1.57%761,745
Jul 30, 202623.9023.9022.9123.5823.58-0.08%1,248,926
Jul 29, 202624.2824.6423.3323.6023.60-2.28%1,170,329
Jul 28, 202623.5724.1822.5624.1524.153.07%1,148,038
Jul 27, 202623.6524.2923.2323.4323.430.21%1,282,827
Jul 24, 202623.9324.0023.1023.3823.38-1.52%833,253
Jul 23, 202623.4224.1722.8723.7423.740.59%965,874
Jul 22, 202623.7524.0323.2023.6023.600.51%1,130,653
Jul 21, 202622.7323.6922.7323.4823.483.39%961,277
Jul 20, 202623.1923.7522.6422.7122.71-1.77%1,255,814
Jul 17, 202622.6823.8222.4523.1223.120.22%794,891
Jul 16, 202623.7223.9722.8823.0723.07-3.27%861,769
Jul 15, 202622.8523.9522.4923.8523.853.79%1,087,611
Jul 14, 202623.0823.2922.6122.9822.981.19%1,572,819
Jul 13, 202622.5622.7521.2322.7122.71-1.52%1,550,880
Jul 10, 202624.8624.8622.3323.0623.06-6.60%1,554,089
Jul 9, 202623.9825.0923.9424.6924.691.56%1,344,872
Jul 8, 202623.8024.4423.3224.3124.31-0.37%1,404,748
Jul 7, 202624.0824.6023.7424.4024.401.50%1,239,830
Jul 6, 202623.7624.2723.1124.0424.040.29%744,851
Jul 2, 202624.0024.2223.2223.9723.970.25%1,427,663
Jul 1, 202624.6124.8123.7623.9123.91-1.44%1,190,616
Jun 30, 202623.9424.8823.5024.2624.261.72%2,156,202
Jun 29, 202623.1624.0322.9723.8523.854.15%2,746,960
Jun 26, 202622.2023.7221.7822.9022.901.96%6,491,365
Jun 25, 202619.4023.0919.3522.4622.4616.37%6,026,365
Jun 24, 202618.9919.9918.9219.3019.302.33%2,135,106
Jun 23, 202618.4919.1218.3918.8618.861.13%1,947,314
Jun 22, 202617.8318.8517.8318.6518.656.27%2,214,256
Jun 18, 202617.6417.8916.9517.5517.552.51%4,250,980
Jun 17, 202617.1618.0017.0117.1217.120.29%2,514,280
Jun 16, 202616.9317.4016.5017.0717.070.18%2,675,713
Jun 15, 202617.1517.8716.8017.0417.040.53%2,683,970
Jun 12, 202617.1618.9116.8816.9516.95-0.18%2,562,931
Jun 11, 202615.1917.1715.1516.9816.9810.98%4,030,444
Jun 10, 202615.8016.1215.1715.3015.30-2.17%2,539,748
Jun 9, 202616.0016.9914.6715.6415.64-6,665,202
Jun 8, 202616.7318.2015.3615.6415.646.83%21,065,092
Jun 5, 202615.3115.5814.2414.6414.64-4.19%1,633,069
Jun 4, 202615.6715.9115.2615.2815.28-1.29%1,578,354