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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	12.04	11.88	11.88	12.33	11.78	803,900
July 29, 2025	12.06	11.89	11.89	12.1	11.6	1M
July 28, 2025	11.62	11.93	11.93	12.32	11.57	1.34M
July 25, 2025	11.55	11.52	11.52	11.7	11.45	476,900
July 24, 2025	11.55	11.53	11.53	11.72	11.26	721,559
July 23, 2025	11.57	11.63	11.63	11.92	11.29	786,115
July 22, 2025	11.23	11.25	11.25	11.4	11.13	640,926
July 21, 2025	11.29	11.25	11.25	11.7	11.22	410,600
July 18, 2025	12.17	11.21	11.21	12.31	11.13	782,669
July 17, 2025	12.38	12.09	12.09	12.56	12.08	767,500
July 16, 2025	12.34	12.42	12.42	12.6	12.06	775,500
July 15, 2025	12.68	12.15	12.15	12.68	12.11	1.13M
July 14, 2025	12.25	12.69	12.69	13	12.07	995,502
July 11, 2025	12.42	12.44	12.44	12.9	12.37	1.41M
July 10, 2025	14.48	12.67	12.67	14.56	12.08	4.4M
July 09, 2025	12.44	13.18	13.18	13.39	12.36	980,200
July 08, 2025	12.4	12.21	12.21	12.7	12.11	565,300
July 07, 2025	12.36	12.36	12.36	12.75	12.1	740,525
July 03, 2025	12.46	12.73	12.73	12.76	12.27	279,635
July 02, 2025	11.73	12.44	12.44	12.9	11.46	779,764
July 01, 2025	11.39	11.71	11.71	11.98	11.34	618,108
June 30, 2025	11.65	11.39	11.39	11.97	11.37	669,821
June 27, 2025	11.89	11.64	11.64	11.99	11.58	2.06M
June 26, 2025	11.54	11.84	11.84	11.85	11.44	428,300
June 25, 2025	11.89	11.62	11.62	11.99	11.17	599,519
June 24, 2025	12.2	11.97	11.97	12.4	11.87	425,729
June 23, 2025	11.47	11.98	11.98	11.99	11.31	544,743
June 20, 2025	11.73	11.49	11.49	11.88	11.22	1.48M
June 18, 2025	11.38	11.62	11.62	12	11.28	491,613
June 17, 2025	11.75	11.39	11.39	11.96	11.38	453,941
June 16, 2025	11.93	11.91	11.91	11.97	11.46	554,000
June 13, 2025	11.66	11.93	11.93	12.38	11.62	779,300
June 12, 2025	12.37	11.96	11.96	12.5	11.64	891,900
June 11, 2025	12.84	12.63	12.63	13.09	12.61	595,076
June 10, 2025	12.7	12.79	12.79	13.04	12.56	621,000
June 09, 2025	13.01	12.54	12.54	13.06	12.25	739,700
June 06, 2025	12.82	12.78	12.78	13.08	12.69	1.09M
June 05, 2025	12.08	12.5	12.5	12.85	11.93	853,800
June 04, 2025	12	12.16	12.16	12.39	11.92	598,240
June 03, 2025	12.16	12.08	12.08	12.47	11.95	1.33M
June 02, 2025	11.05	12.14	12.14	12.59	11.05	2.4M
May 30, 2025	10.59	10.63	10.63	10.73	10.2	923,000
May 29, 2025	10.2	10.64	10.64	10.79	9.81	866,487

Nurix Therapeutics, Inc. (NRIX) NASDAQ