Nurix Therapeutics, Inc. NRIX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$23,41-0,30 (-1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,41 | -1,27 % | $23,51 | $23,99 | $23,21 | 475,06K |
| 2026-09-30 | $23,71 | +0,15 % | $23,85 | $23,94 | $23,34 | 1,80M |
| 2026-09-29 | $23,67 | +0,02 % | $23,57 | $23,91 | $23,25 | 2,28M |
| 2026-09-28 | $23,67 | +2,87 % | $22,86 | $23,69 | $22,41 | 2,01M |
| 2026-09-25 | $23,01 | -2,71 % | $23,78 | $23,81 | $22,98 | 1,54M |
| 2026-09-24 | $23,65 | -0,96 % | $23,76 | $23,93 | $23,01 | 2,02M |
| 2026-09-23 | $23,88 | -6,97 % | $25,49 | $25,56 | $23,85 | 1,36M |
| 2026-09-22 | $25,67 | +1,02 % | $25,32 | $25,96 | $25,23 | 1,51M |
| 2026-09-21 | $25,41 | -0,12 % | $25,73 | $25,92 | $25,06 | 1,52M |
| 2026-09-18 | $25,44 | -0,24 % | $25,32 | $25,80 | $25,01 | 2,84M |
| 2026-09-17 | $25,50 | +1,39 % | $25,79 | $26,35 | $25,37 | 1,51M |
| 2026-09-16 | $25,15 | +1,29 % | $24,87 | $25,29 | $24,68 | 1,24M |
| 2026-09-15 | $24,83 | -2,70 % | $25,47 | $25,50 | $24,27 | 1,25M |
| 2026-09-14 | $25,52 | +1,67 % | $25,01 | $26,14 | $24,94 | 1,33M |
| 2026-09-11 | $25,10 | -2,75 % | $26,31 | $26,65 | $25,00 | 1,32M |
| 2026-09-10 | $25,81 | -1,71 % | $25,89 | $25,99 | $25,50 | 1,03M |
| 2026-09-09 | $26,26 | +0,50 % | $26,46 | $26,69 | $25,91 | 1,03M |
| 2026-09-08 | $26,13 | -0,04 % | $25,42 | $26,42 | $25,36 | 1,29M |
| 2026-09-04 | $26,14 | +3,24 % | $25,19 | $26,22 | $24,97 | 1,23M |
| 2026-09-03 | $25,32 | -1,94 % | $25,82 | $26,16 | $24,95 | 1,38M |
| 2026-09-02 | $25,82 | -0,84 % | $26,35 | $26,92 | $25,39 | 1,74M |
| 2026-09-01 | $26,04 | +1,01 % | $25,47 | $26,11 | $25,47 | 1,60M |
| 2026-08-31 | $25,78 | -1,64 % | $26,00 | $26,23 | $25,17 | 1,24M |
| 2026-08-28 | $26,21 | -2,47 % | $26,52 | $26,87 | $26,13 | 929,20K |
| 2026-08-27 | $26,88 | +0,62 % | $26,80 | $27,50 | $26,24 | 1,26M |
| 2026-08-26 | $26,71 | -0,89 % | $26,77 | $27,23 | $26,44 | 551,90K |
| 2026-08-25 | $26,95 | +2,59 % | $26,72 | $27,38 | $26,38 | 1,18M |
| 2026-08-24 | $26,27 | -1,68 % | $26,37 | $26,68 | $25,86 | 874,20K |
| 2026-08-21 | $26,72 | -1,22 % | $27,41 | $27,50 | $26,70 | 1,49M |
| 2026-08-20 | $27,05 | -2,66 % | $27,33 | $27,57 | $26,68 | 1,09M |
| 2026-08-19 | $27,79 | +3,19 % | $27,50 | $28,23 | $27,01 | 2,10M |
| 2026-08-18 | $26,93 | -0,88 % | $26,51 | $27,04 | $26,51 | 816,00K |
| 2026-08-17 | $27,17 | +0,44 % | $26,62 | $27,22 | $26,50 | 1,15M |
| 2026-08-14 | $27,05 | -0,51 % | $27,01 | $27,25 | $26,19 | 738,30K |
| 2026-08-13 | $27,19 | +2,10 % | $26,92 | $27,35 | $26,44 | 1,37M |
| 2026-08-12 | $26,63 | +2,58 % | $25,95 | $26,82 | $25,77 | 912,70K |
| 2026-08-11 | $25,96 | +0,31 % | $26,03 | $26,36 | $25,46 | 700,40K |
| 2026-08-10 | $25,88 | +1,37 % | $25,36 | $26,03 | $25,13 | 898,90K |
| 2026-08-07 | $25,53 | +1,23 % | $25,27 | $25,89 | $25,00 | 729,50K |
| 2026-08-06 | $25,22 | +0,40 % | $25,17 | $25,49 | $24,57 | 805,10K |
| 2026-08-05 | $25,12 | +1,74 % | $24,92 | $25,40 | $24,54 | 1,34M |
| 2026-08-04 | $24,69 | +6,33 % | $23,70 | $24,83 | $23,24 | 1,19M |
| 2026-08-03 | $23,22 | +0,04 % | $22,96 | $23,31 | $22,64 | 1,35M |
| 2026-07-31 | $23,21 | -1,57 % | $23,58 | $23,78 | $23,08 | 761,60K |
| 2026-07-30 | $23,58 | -0,08 % | $23,90 | $23,90 | $22,91 | 1,25M |
| 2026-07-29 | $23,60 | -2,28 % | $24,28 | $24,64 | $23,33 | 1,17M |
| 2026-07-28 | $24,15 | +3,07 % | $23,57 | $24,18 | $22,56 | 1,15M |
| 2026-07-27 | $23,43 | +0,21 % | $23,65 | $24,29 | $23,23 | 1,28M |
| 2026-07-24 | $23,38 | -1,52 % | $23,93 | $24,00 | $23,10 | 833,30K |
| 2026-07-23 | $23,74 | +0,59 % | $23,42 | $24,17 | $22,87 | 965,90K |
| 2026-07-22 | $23,60 | +0,51 % | $23,75 | $24,02 | $23,19 | 1,13M |
| 2026-07-21 | $23,48 | +3,39 % | $22,73 | $23,69 | $22,73 | 961,30K |
| 2026-07-20 | $22,71 | -1,77 % | $23,19 | $23,75 | $22,64 | 1,26M |
| 2026-07-17 | $23,12 | +0,22 % | $22,68 | $23,82 | $22,45 | 794,90K |
| 2026-07-16 | $23,07 | -3,27 % | $23,72 | $23,97 | $22,88 | 861,50K |
| 2026-07-15 | $23,85 | +3,79 % | $22,85 | $23,95 | $22,49 | 1,09M |
| 2026-07-14 | $22,98 | +1,19 % | $23,08 | $23,28 | $22,61 | 1,57M |
| 2026-07-13 | $22,71 | -1,52 % | $22,56 | $22,75 | $21,23 | 1,55M |
| 2026-07-10 | $23,06 | -6,60 % | $24,86 | $24,86 | $22,33 | 1,55M |
| 2026-07-09 | $24,69 | +1,56 % | $23,98 | $25,08 | $23,94 | 1,34M |
| 2026-07-08 | $24,31 | -0,37 % | $23,80 | $24,44 | $23,32 | 1,40M |
| 2026-07-07 | $24,40 | +1,50 % | $24,08 | $24,59 | $23,74 | 1,24M |
| 2026-07-06 | $24,04 | +0,29 % | $23,76 | $24,26 | $23,10 | 744,90K |
| 2026-07-02 | $23,97 | +0,25 % | $24,00 | $24,22 | $23,22 | 1,43M |
| 2026-07-01 | $23,91 | -1,44 % | $24,60 | $24,81 | $23,76 | 1,19M |
| 2026-06-30 | $24,26 | +1,72 % | $23,94 | $24,88 | $23,50 | 2,16M |
| 2026-06-29 | $23,85 | +4,15 % | $23,16 | $24,03 | $22,97 | 2,75M |
| 2026-06-26 | $22,90 | +1,96 % | $22,20 | $23,72 | $21,78 | 6,49M |
| 2026-06-25 | $22,46 | +16,37 % | $19,40 | $23,09 | $19,34 | 6,02M |
| 2026-06-24 | $19,30 | +2,33 % | $18,99 | $19,99 | $18,92 | 2,14M |
| 2026-06-23 | $18,86 | +1,13 % | $18,49 | $19,12 | $18,39 | 1,95M |
| 2026-06-22 | $18,65 | +6,27 % | $17,83 | $18,85 | $17,83 | 2,21M |
| 2026-06-18 | $17,55 | +2,51 % | $17,64 | $17,89 | $16,95 | 4,25M |
| 2026-06-17 | $17,12 | +0,29 % | $17,16 | $18,00 | $17,01 | 2,51M |
| 2026-06-16 | $17,07 | +0,18 % | $16,93 | $17,40 | $16,50 | 2,68M |
| 2026-06-15 | $17,04 | +0,53 % | $17,15 | $17,87 | $16,80 | 2,68M |
| 2026-06-12 | $16,95 | -0,18 % | $17,16 | $18,91 | $16,88 | 2,56M |
| 2026-06-11 | $16,98 | +10,98 % | $15,19 | $17,17 | $15,15 | 4,03M |
| 2026-06-10 | $15,30 | -2,17 % | $15,80 | $16,11 | $15,17 | 2,54M |
| 2026-06-09 | $15,64 | 0,00 % | $16,00 | $16,99 | $14,67 | 6,67M |
| 2026-06-08 | $15,64 | +6,83 % | $16,73 | $18,20 | $15,36 | 21,07M |
| 2026-06-05 | $14,64 | -4,19 % | $15,31 | $15,57 | $14,24 | 1,63M |
| 2026-06-04 | $15,28 | -1,29 % | $15,67 | $15,91 | $15,26 | 1,58M |
| 2026-06-03 | $15,48 | -5,44 % | $16,31 | $16,34 | $15,43 | 1,33M |
| 2026-06-02 | $16,37 | -5,87 % | $17,02 | $17,24 | $16,29 | 1,05M |
| 2026-06-01 | $17,39 | -2,08 % | $17,73 | $17,73 | $16,85 | 851,60K |
| 2026-05-29 | $17,76 | +0,51 % | $17,67 | $18,00 | $17,56 | 1,16M |
| 2026-05-28 | $17,67 | +1,14 % | $17,47 | $17,77 | $17,16 | 866,50K |
| 2026-05-27 | $17,47 | +0,52 % | $17,46 | $18,10 | $17,08 | 831,20K |
| 2026-05-26 | $17,38 | -0,69 % | $17,55 | $17,82 | $17,08 | 1,03M |