Nurix Therapeutics, Inc. NRIX
NASDAQ · United States · Health Technology
$23.65-0.06 (-0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.62 | -0.38% | $23.51 | $23.99 | $23.21 | 165.12K |
| 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 |