Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
23.01
-0.64 (-2.71%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Nurix Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.78 | 23.81 | 22.98 | 23.01 | 23.01 | -2.71% | 1,383,890 |
| Sep 24, 2026 | 23.76 | 23.93 | 23.02 | 23.65 | 23.65 | -0.96% | 2,018,570 |
| Sep 23, 2026 | 25.49 | 25.56 | 23.85 | 23.88 | 23.88 | -6.97% | 1,363,970 |
| Sep 22, 2026 | 25.32 | 25.96 | 25.23 | 25.67 | 25.67 | 1.02% | 1,509,644 |
| Sep 21, 2026 | 25.73 | 25.93 | 25.06 | 25.41 | 25.41 | -0.12% | 1,516,682 |
| Sep 18, 2026 | 25.32 | 25.80 | 25.01 | 25.44 | 25.44 | -0.24% | 2,839,521 |
| Sep 17, 2026 | 25.79 | 26.35 | 25.37 | 25.50 | 25.50 | 1.39% | 1,512,018 |
| Sep 16, 2026 | 24.87 | 25.29 | 24.68 | 25.15 | 25.15 | 1.29% | 1,236,382 |
| Sep 15, 2026 | 25.47 | 25.50 | 24.27 | 24.83 | 24.83 | -2.70% | 1,251,053 |
| Sep 14, 2026 | 25.01 | 26.14 | 24.95 | 25.52 | 25.52 | 1.67% | 1,330,848 |
| Sep 11, 2026 | 26.31 | 26.65 | 25.00 | 25.10 | 25.10 | -2.75% | 1,321,662 |
| Sep 10, 2026 | 25.89 | 25.99 | 25.50 | 25.81 | 25.81 | -1.71% | 1,029,499 |
| Sep 9, 2026 | 26.46 | 26.70 | 25.91 | 26.26 | 26.26 | 0.50% | 1,027,510 |
| Sep 8, 2026 | 25.42 | 26.42 | 25.36 | 26.13 | 26.13 | -0.04% | 1,287,859 |
| Sep 4, 2026 | 25.19 | 26.22 | 24.97 | 26.14 | 26.14 | 3.24% | 1,232,151 |
| Sep 3, 2026 | 25.82 | 26.16 | 24.95 | 25.32 | 25.32 | -1.94% | 1,381,489 |
| Sep 2, 2026 | 26.35 | 26.92 | 25.39 | 25.82 | 25.82 | -0.84% | 1,736,081 |
| Sep 1, 2026 | 25.47 | 26.11 | 25.47 | 26.04 | 26.04 | 1.01% | 1,597,357 |
| Aug 31, 2026 | 26.00 | 26.23 | 25.17 | 25.78 | 25.78 | -1.64% | 1,244,221 |
| Aug 28, 2026 | 26.52 | 26.87 | 26.13 | 26.21 | 26.21 | -2.47% | 929,230 |
| Aug 27, 2026 | 26.80 | 27.50 | 26.24 | 26.88 | 26.88 | 0.62% | 1,256,943 |
| Aug 26, 2026 | 26.77 | 27.23 | 26.44 | 26.71 | 26.71 | -0.89% | 551,875 |
| Aug 25, 2026 | 26.72 | 27.38 | 26.38 | 26.95 | 26.95 | 2.59% | 1,176,297 |
| Aug 24, 2026 | 26.37 | 26.69 | 25.86 | 26.27 | 26.27 | -1.68% | 874,209 |
| Aug 21, 2026 | 27.41 | 27.50 | 26.70 | 26.72 | 26.72 | -1.22% | 1,485,867 |
| Aug 20, 2026 | 27.33 | 27.57 | 26.68 | 27.05 | 27.05 | -2.66% | 1,086,925 |
| Aug 19, 2026 | 27.50 | 28.23 | 27.02 | 27.79 | 27.79 | 3.19% | 2,101,969 |
| Aug 18, 2026 | 26.51 | 27.04 | 26.51 | 26.93 | 26.93 | -0.88% | 816,022 |
| Aug 17, 2026 | 26.62 | 27.22 | 26.50 | 27.17 | 27.17 | 0.44% | 1,152,768 |
| Aug 14, 2026 | 27.01 | 27.25 | 26.19 | 27.05 | 27.05 | -0.51% | 738,504 |
| Aug 13, 2026 | 26.92 | 27.35 | 26.44 | 27.19 | 27.19 | 2.10% | 1,372,050 |
| Aug 12, 2026 | 25.95 | 26.82 | 25.78 | 26.63 | 26.63 | 2.58% | 912,787 |
| Aug 11, 2026 | 26.03 | 26.36 | 25.46 | 25.96 | 25.96 | 0.31% | 700,356 |
| Aug 10, 2026 | 25.36 | 26.04 | 25.13 | 25.88 | 25.88 | 1.37% | 898,977 |
| Aug 7, 2026 | 25.27 | 25.89 | 25.00 | 25.53 | 25.53 | 1.23% | 729,851 |
| Aug 6, 2026 | 25.18 | 25.49 | 24.57 | 25.22 | 25.22 | 0.40% | 805,119 |
| Aug 5, 2026 | 24.92 | 25.40 | 24.54 | 25.12 | 25.12 | 1.74% | 1,343,967 |
| Aug 4, 2026 | 23.70 | 24.83 | 23.24 | 24.69 | 24.69 | 6.33% | 1,191,583 |
| Aug 3, 2026 | 22.96 | 23.31 | 22.64 | 23.22 | 23.22 | 0.04% | 1,351,762 |
| Jul 31, 2026 | 23.58 | 23.78 | 23.08 | 23.21 | 23.21 | -1.57% | 761,745 |
| Jul 30, 2026 | 23.90 | 23.90 | 22.91 | 23.58 | 23.58 | -0.08% | 1,248,926 |
| Jul 29, 2026 | 24.28 | 24.64 | 23.33 | 23.60 | 23.60 | -2.28% | 1,170,329 |
| Jul 28, 2026 | 23.57 | 24.18 | 22.56 | 24.15 | 24.15 | 3.07% | 1,148,038 |
| Jul 27, 2026 | 23.65 | 24.29 | 23.23 | 23.43 | 23.43 | 0.21% | 1,282,827 |
| Jul 24, 2026 | 23.93 | 24.00 | 23.10 | 23.38 | 23.38 | -1.52% | 833,253 |
| Jul 23, 2026 | 23.42 | 24.17 | 22.87 | 23.74 | 23.74 | 0.59% | 965,874 |
| Jul 22, 2026 | 23.75 | 24.03 | 23.20 | 23.60 | 23.60 | 0.51% | 1,130,653 |
| Jul 21, 2026 | 22.73 | 23.69 | 22.73 | 23.48 | 23.48 | 3.39% | 961,277 |
| Jul 20, 2026 | 23.19 | 23.75 | 22.64 | 22.71 | 22.71 | -1.77% | 1,255,814 |
| Jul 17, 2026 | 22.68 | 23.82 | 22.45 | 23.12 | 23.12 | 0.22% | 794,891 |