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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.61	15.78	15.78	15.84	15.06	1.59M
February 19, 2026	15.49	15.79	15.79	15.81	15.23	970,100
February 18, 2026	15.76	15.48	15.48	16.03	15.34	745,497
February 17, 2026	15.52	15.64	15.64	15.85	15.22	631,700
February 13, 2026	15.92	15.6	15.6	16.33	15.54	767,000
February 12, 2026	16.31	15.73	15.73	16.37	15.33	587,046
February 11, 2026	16.52	16.11	16.11	16.53	15.68	712,200
February 10, 2026	16.92	16.45	16.45	16.97	16.33	601,000
February 09, 2026	16.78	16.71	16.71	16.89	16.37	890,033
February 06, 2026	16.29	16.85	16.85	17.03	16.26	836,566
February 05, 2026	16.38	15.95	15.95	17.01	15.87	1.12M
February 04, 2026	16.93	16.55	16.55	16.93	16.04	950,600
February 03, 2026	17.06	16.79	16.79	17.5	16.61	881,904
February 02, 2026	16.52	17.09	17.09	17.32	16.15	991,435
January 30, 2026	17.29	16.52	16.52	17.54	16.32	1.56M
January 29, 2026	18.25	17.59	17.59	19.32	17.22	1.59M
January 28, 2026	19.44	17.87	17.87	19.58	17.87	1.04M
January 27, 2026	18.83	19.41	19.41	19.65	18.63	1.03M
January 26, 2026	18.28	18.75	18.75	19.05	18.18	950,900
January 23, 2026	19.29	18.55	18.55	19.57	18.55	828,624
January 22, 2026	19	19.39	19.39	20.18	19	1.43M
January 21, 2026	18.17	19.02	19.02	19.15	18.15	1.28M
January 20, 2026	18.38	18.24	18.24	18.77	18.11	1.69M
January 16, 2026	18.88	19.21	19.21	19.5	18.47	1.4M
January 15, 2026	19.01	18.86	18.86	19.3	18.61	890,723
January 14, 2026	18.85	19.04	19.04	19.55	18.58	1.01M
January 13, 2026	18.38	18.93	18.93	19.06	18	1.79M
January 12, 2026	19.13	18.38	18.38	19.2	17.97	1.2M
January 09, 2026	18.85	19.3	19.3	19.34	18.64	1.43M
January 08, 2026	19.86	18.63	18.63	19.92	18.35	1.36M
January 07, 2026	17.56	18.49	18.49	19.06	17.45	1.73M
January 06, 2026	17.39	17.43	17.43	17.76	16.98	1.69M
January 05, 2026	18.06	17.49	17.49	18.06	17.06	1.4M
January 02, 2026	19	18.06	18.06	19.03	17.86	1.47M
December 31, 2025	18.89	18.97	18.97	19.3	18.89	857,839
December 30, 2025	19.28	19.02	19.02	19.47	18.78	1.09M
December 29, 2025	19.03	19.36	19.36	19.54	18.81	825,221
December 26, 2025	19.35	19.3	19.3	19.37	18.97	794,351
December 24, 2025	19.47	19.36	19.36	19.84	19.21	480,500
December 23, 2025	19.15	19.29	19.29	19.63	19.12	902,383
December 22, 2025	18.7	19.34	19.34	19.67	18.61	1.22M
December 19, 2025	18	18.52	18.52	18.87	17.91	5.3M
December 18, 2025	18.24	18.01	18.01	18.64	17.44	2.07M
December 17, 2025	19.05	18.21	18.21	19.14	17.97	1.8M
December 16, 2025	19.06	18.84	18.81	19.25	18.32	1.71M
December 15, 2025	19.11	19.01	19.01	19.59	18.54	2.25M
December 12, 2025	19.07	19.07	19.07	19.68	19.06	1.89M
December 11, 2025	19.63	19.07	19.07	19.95	19.02	1.04M
December 10, 2025	20.07	19.61	19.61	20.07	19.02	2.1M
December 09, 2025	21.3	19.55	19.55	21.9	19.39	2.37M
December 08, 2025	21.43	21.47	21.47	22.5	20.21	6.06M
December 05, 2025	18	18.09	18.09	18.4	17.45	1.23M
December 04, 2025	16.67	18.02	18.02	18.25	16.5	1.53M
December 03, 2025	16.46	16.83	16.83	17.46	16.25	1.59M
December 02, 2025	16.95	16.35	16.35	17.28	16.02	1.73M
December 01, 2025	17.21	16.91	16.91	17.6	16.74	1.92M
November 28, 2025	17.35	17.68	17.68	17.79	17.3	905,734
November 26, 2025	16.77	17.2	17.2	17.4	16.68	1.14M
November 25, 2025	17.12	17	17	17.54	16.63	1.13M
November 24, 2025	16.97	17.15	17.15	17.65	16.75	2.69M

Nurix Therapeutics, Inc. (NRIX) NASDAQ