Nurix Therapeutics, Inc. - NRIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	10.54	10.4	10.4	10.81	10.28	2.67M
October 22, 2025	11.69	10.63	10.63	11.7	10.37	5.6M
October 21, 2025	10.64	10.42	10.42	10.79	10.15	727,900
October 20, 2025	10.09	10.39	10.39	10.47	9.93	838,500
October 17, 2025	9.83	9.84	9.84	10.17	9.71	603,740
October 16, 2025	10.44	10.03	10.03	10.86	10.03	968,200
October 15, 2025	9.18	10.35	10.35	10.43	9.18	1.33M
October 14, 2025	9.43	9.18	9.18	9.7	9.14	1.27M
October 13, 2025	9.84	9.72	9.72	9.9	9	1.57M
October 10, 2025	9.71	9.76	9.76	10.56	9.5	2M
October 09, 2025	10.03	10.86	10.86	10.88	10.03	1.15M
October 08, 2025	9.96	9.98	9.98	10.33	9.85	1.01M
October 07, 2025	10.09	9.83	9.83	10.14	9.69	615,600
October 06, 2025	9.44	9.95	9.95	10.24	9.43	1.72M
October 03, 2025	9.14	9.38	9.38	9.49	8.99	770,322
October 02, 2025	9.44	9.08	9.08	9.69	8.85	635,011
October 01, 2025	9.26	9.4	9.4	9.75	9.26	3.66M
September 30, 2025	9.2	9.24	9.24	9.41	9.09	565,056
September 29, 2025	9.1	9.28	9.28	9.34	8.86	843,500
September 26, 2025	8.33	8.93	8.93	9.07	8.33	1.46M
September 25, 2025	8.57	8.33	8.33	8.69	8.22	1.15M
September 24, 2025	8.23	8.7	8.7	8.72	8.2	1.72M
September 23, 2025	8.44	8.24	8.24	8.44	8.2	1.14M
September 22, 2025	8.44	8.43	8.43	8.57	8.22	777,326
September 19, 2025	8.97	8.44	8.44	9.02	8.41	1.72M
September 18, 2025	8.75	8.97	8.97	9.06	8.71	1.15M
September 17, 2025	8.53	8.57	8.57	9.06	8.45	1.32M
September 16, 2025	8.62	8.44	8.44	8.68	8.33	1.06M
September 15, 2025	9.09	8.67	8.67	9.12	8.59	1.1M
September 12, 2025	9.12	9.04	9.04	9.23	8.86	885,400
September 11, 2025	9.02	9.2	9.2	9.26	8.94	614,148
September 10, 2025	9.21	8.95	8.95	9.25	8.94	725,415
September 09, 2025	9.5	9.2	9.2	9.63	8.9	786,475
September 08, 2025	9.9	9.7	9.7	10.13	9.67	885,841
September 05, 2025	9.17	9.91	9.91	10.03	9.17	831,911
September 04, 2025	9.45	9.12	9.12	9.45	8.97	474,800
September 03, 2025	9.09	9.46	9.46	9.61	9.06	1.07M
September 02, 2025	9.33	9.11	9.11	9.68	9.04	1.23M
August 29, 2025	9.56	9.34	9.34	9.65	9.29	1.83M
August 28, 2025	9.58	9.41	9.41	9.71	9.31	504,544
August 27, 2025	9.55	9.55	9.55	9.72	9.51	447,610
August 26, 2025	9.75	9.53	9.53	9.91	9.28	620,600
August 25, 2025	10.11	9.67	9.67	10.12	9.63	398,644
August 22, 2025	9.77	10.14	10.14	10.33	9.64	617,600
August 21, 2025	9.4	9.65	9.65	9.7	9.29	468,911
August 20, 2025	9.91	9.53	9.53	9.91	9.49	521,626
August 19, 2025	10.28	9.84	9.84	10.66	9.81	743,734
August 18, 2025	10.58	10.21	10.21	10.68	10	1.78M
August 15, 2025	10.64	10.58	10.58	10.78	10.43	502,200
August 14, 2025	10.39	10.56	10.56	10.64	10.16	373,600
August 13, 2025	10.09	10.57	10.57	10.98	9.98	543,900
August 12, 2025	9.77	10.02	10.02	10.03	9.66	610,421
August 11, 2025	9.84	9.65	9.65	9.97	9.44	720,464
August 08, 2025	10.04	9.84	9.84	10.09	9.58	502,590
August 07, 2025	10.51	10.07	10.07	10.51	10	450,626
August 06, 2025	11.2	10.46	10.46	11.32	10.37	910,612
August 05, 2025	11.29	11.31	11.31	11.47	11.2	487,004
August 04, 2025	11.09	11.28	11.28	11.36	10.86	439,543
August 01, 2025	11.08	11.04	11.04	11.32	10.86	533,700
July 31, 2025	11.55	11.26	11.26	11.67	11.06	1.24M

Nurix Therapeutics, Inc. (NRIX) NASDAQ