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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	14.09	13.86	13.86	14.29	13.71	576,029
March 06, 2025	13.98	14.05	14.05	14.43	13.82	509,231
March 05, 2025	14.2	14.27	14.27	14.52	13.85	714,900
March 04, 2025	13.9	14.26	14.26	14.58	13.54	690,573
March 03, 2025	15.41	14.19	14.19	15.51	13.86	1.29M
February 28, 2025	14.84	15.45	15.45	15.46	14.39	1.11M
February 27, 2025	16.92	15	15	17.29	14.99	1.05M
February 26, 2025	16.6	17.06	17.06	17.21	16.45	700,024
February 25, 2025	16.88	16.47	16.47	16.98	15.88	1.15M
February 24, 2025	16.9	16.86	16.86	17.2	16.38	553,300
February 21, 2025	17.25	16.87	16.87	17.46	16.75	508,079
February 20, 2025	17.29	17.04	17.04	17.33	16.87	557,596
February 19, 2025	16.65	17.35	17.35	17.41	16.56	817,901
February 18, 2025	17.71	16.73	16.73	18.07	16.72	651,773
February 14, 2025	17.67	17.59	17.59	18.02	17.18	663,800
February 13, 2025	17.61	17.57	17.57	17.85	17.14	424,716
February 12, 2025	16.77	17.31	17.31	17.35	16.66	610,901
February 11, 2025	17.76	17.12	17.12	18.18	16.95	896,310
February 10, 2025	19.35	18.01	18.01	19.35	17.94	485,716
February 07, 2025	18.95	18.88	18.88	19.34	18.53	831,000
February 06, 2025	19.2	19.04	19.04	19.53	18.88	750,700
February 05, 2025	18.8	19.2	19.2	19.61	18.61	667,978
February 04, 2025	18.92	18.59	18.59	19.36	18.29	828,208
February 03, 2025	19.6	18.95	18.95	19.68	18.7	671,800
January 31, 2025	20.05	19.71	19.71	20.5	19.41	783,300
January 30, 2025	20.01	20.02	20.02	20.41	19.24	695,140
January 29, 2025	19.56	19.65	19.65	20.53	19.51	578,041
January 28, 2025	19.94	19.56	19.56	19.99	19.17	577,100
January 27, 2025	19.69	19.81	19.81	20.66	19.48	562,200
January 24, 2025	19.8	19.93	19.93	20.39	19.73	535,241
January 23, 2025	19.49	19.96	19.96	20.1	19.38	520,279
January 22, 2025	19.57	19.68	19.68	20.04	19.34	447,918
January 21, 2025	19.42	19.6	19.6	20.15	19.32	580,937
January 17, 2025	19.72	19.14	19.14	20.07	18.75	784,026
January 16, 2025	20.17	19.49	19.49	20.17	19.31	544,200
January 15, 2025	19.45	20.15	20.15	20.5	19.21	800,647
January 14, 2025	19.29	18.6	18.6	19.81	18.39	1.22M
January 13, 2025	18.09	19.01	19.01	19.13	17.5	813,735
January 10, 2025	19.02	18.24	18.24	19.49	17.58	895,200
January 08, 2025	18.81	19.51	19.51	19.74	18.72	860,929
January 07, 2025	19.13	18.9	18.9	19.59	18.74	438,712
January 06, 2025	19.55	19.22	19.22	19.91	19.03	339,228
January 03, 2025	19.51	19.71	19.71	20.2	19.42	750,941
January 02, 2025	19.08	19.51	19.51	19.79	18.86	635,100
December 31, 2024	18.92	18.84	18.84	19.12	18.31	982,308
December 30, 2024	19.03	18.64	18.64	19.09	18.44	518,696
December 27, 2024	19.66	19.11	19.11	20.22	18.91	690,500
December 26, 2024	19.25	19.93	19.93	19.96	19.02	461,929
December 24, 2024	19.77	19.57	19.57	19.78	19.1	351,436
December 23, 2024	19.72	19.98	19.98	20.16	19.38	373,610
December 20, 2024	19.9	19.83	19.83	20.61	19.66	2.91M
December 19, 2024	20.19	20.04	20.04	20.43	19.38	977,900
December 18, 2024	21.18	20.24	20.24	21.67	19.6	1.35M
December 17, 2024	20.63	21.18	21.18	21.31	20.41	676,500
December 16, 2024	20.46	20.81	20.81	21.34	20	622,700
December 13, 2024	20.4	20.27	20.27	20.85	19.9	739,206
December 12, 2024	21.25	20.56	20.56	21.71	20.21	859,800
December 11, 2024	22.95	21.31	21.31	22.95	21.05	817,617
December 10, 2024	21.38	22.06	22.06	22.89	21.36	1.79M
December 09, 2024	21.26	20.66	20.66	22.11	20.25	971,500

Nurix Therapeutics, Inc. (NRIX) NASDAQ