Skip to main content
logo
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
17.47
+0.09 (0.52%)
At close: May 27, 2026, 4:00 PM EDT
17.21
-0.26 (-1.49%)
Pre-market: May 28, 2026, 5:34 AM EDT

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.4618.1017.0817.4717.470.52%830,778
May 26, 202617.5517.8217.0817.3817.38-0.69%1,029,435
May 22, 202617.5417.8517.3217.5017.50-0.17%1,053,485
May 21, 202616.2017.7316.0017.5317.536.76%1,288,377
May 20, 202615.3516.5015.3216.4216.427.74%1,673,445
May 19, 202615.3415.6715.0715.2415.24-1.74%1,059,294
May 18, 202615.9116.5015.5015.5115.51-2.18%2,194,333
May 15, 202615.7816.1615.5915.8615.86-0.91%1,000,308
May 14, 202616.1816.2715.7416.0016.00-1.11%529,131
May 13, 202615.9616.4515.7516.1816.181.38%979,109
May 12, 202616.3016.4915.7015.9615.96-1.97%658,745
May 11, 202616.5616.9316.2416.2816.28-1.45%660,433
May 8, 202616.2916.6216.2316.5216.521.47%1,293,837
May 7, 202616.8816.8815.8616.2816.28-3.55%663,142
May 6, 202616.6016.9716.3616.8816.881.69%977,087
May 5, 202617.1517.3916.0616.6016.60-1.95%1,323,024
May 4, 202616.6617.2716.5016.9316.930.71%565,996
May 1, 202616.7316.9916.2016.8116.810.66%688,931
Apr 30, 202616.6617.2116.5016.7016.700.54%840,241
Apr 29, 202616.8417.1516.3616.6116.61-2.75%834,808
Apr 28, 202616.5117.4916.5117.0817.083.58%1,116,174
Apr 27, 202616.5217.1516.4316.4916.49-1.14%616,347
Apr 24, 202616.5716.8916.2816.6816.680.66%575,695
Apr 23, 202616.6917.0816.3616.5716.57-0.36%921,529
Apr 22, 202616.5616.6916.3016.6316.631.16%694,694
Apr 21, 202617.0417.0416.2016.4416.44-3.52%831,255
Apr 20, 202617.1317.4016.9817.0417.04-2.68%597,081
Apr 17, 202617.1417.6816.9217.5117.514.91%855,998
Apr 16, 202617.0417.1316.5216.6916.69-1.65%888,164
Apr 15, 202616.5117.1116.3616.9716.974.11%1,679,110
Apr 14, 202616.0216.7615.7816.3016.302.45%1,281,870
Apr 13, 202616.1616.8015.9015.9115.91-0.75%981,005
Apr 10, 202616.3016.6216.0216.0316.03-1.29%1,156,488
Apr 9, 202615.6016.5015.4716.2416.244.10%1,191,091
Apr 8, 202616.5717.1915.5215.6015.60-4.59%2,005,201
Apr 7, 202615.6716.5415.6016.3516.353.55%1,744,225
Apr 6, 202615.7816.8815.4215.7915.791.81%1,682,602
Apr 2, 202615.2215.6515.0015.5115.510.19%1,167,303
Apr 1, 202615.5716.1015.2915.4815.48-0.13%909,845
Mar 31, 202615.0916.2215.0315.5015.505.66%1,669,361
Mar 30, 202614.7715.0114.4114.6714.67-0.61%1,036,653
Mar 27, 202615.3515.5514.7514.7614.76-4.96%1,177,883
Mar 26, 202615.2616.2015.2315.5315.530.58%1,203,521
Mar 25, 202614.8116.1814.6715.4415.446.93%2,161,129
Mar 24, 202614.5214.8114.0114.4414.44-1.70%1,061,787
Mar 23, 202614.9015.4814.5914.6914.691.80%860,239
Mar 20, 202614.9215.4814.4214.4314.43-3.28%5,442,585
Mar 19, 202614.8715.4114.6014.9214.92-0.86%1,199,849
Mar 18, 202615.3015.5014.9315.0515.05-2.78%1,223,428
Mar 17, 202615.2415.6815.0515.4815.480.65%1,305,210