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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	739,105
December 12, 2024	21.25	20.56	20.56	21.71	20.21	831,521
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
December 06, 2024	20.59	21.37	21.37	22.08	20.39	974,103
December 05, 2024	20.83	20.06	20.06	21.34	20	755,284
December 04, 2024	20.93	20.82	20.82	21.29	20.63	767,647
December 03, 2024	21.05	20.89	20.89	21.57	20.5	780,200
December 02, 2024	23	21.49	21.49	23	21.45	896,048
November 29, 2024	21.23	22.11	22.11	22.23	21.08	378,726
November 27, 2024	21.87	21.46	21.46	22.08	21.21	209,601
November 26, 2024	21.73	21.79	21.79	22.08	21.12	629,705
November 25, 2024	22.31	21.82	21.82	22.79	21.06	1.51M
November 22, 2024	22.27	22.05	22.05	22.59	21.74	744,700
November 21, 2024	22.74	22.93	22.93	23.09	22.11	271,398
November 20, 2024	22.57	22.64	22.64	22.88	21.88	682,209
November 19, 2024	21.57	22.79	22.79	22.96	21.2	888,620
November 18, 2024	22.3	21.79	21.79	22.71	20.65	1.93M
November 15, 2024	26.5	22.92	22.92	26.62	22.88	1.69M
November 14, 2024	27.11	26.86	26.86	27.53	26.58	1.05M
November 13, 2024	27.71	27.15	27.15	28.13	27	624,600
November 12, 2024	28	27.03	27.03	28.2	26.48	635,814
November 11, 2024	27.86	28.14	28.14	29.56	27.37	725,714
November 08, 2024	27.12	27.34	27.34	27.75	26.75	652,293
November 07, 2024	27.09	27.24	27.24	28.42	26.86	1M
November 06, 2024	26.25	27	27	27.28	26.17	4.7M
November 05, 2024	25.15	25.43	25.43	25.46	23.89	758,903
November 04, 2024	24.49	25.04	25.04	25.23	23.85	829,900
November 01, 2024	24.45	24.47	24.47	24.75	23.93	618,495
October 31, 2024	24.02	24.58	24.58	24.94	23.51	682,800
October 30, 2024	24.89	24.07	24.07	25.41	23.96	762,049
October 29, 2024	26.27	25.2	25.2	26.4	24.6	493,790
October 28, 2024	26.58	26.45	26.45	27.6	26.39	897,800
October 25, 2024	25.3	26.27	26.27	27.07	25.18	844,714
October 24, 2024	25.24	25.22	25.22	25.81	24.79	478,900
October 23, 2024	25.29	24.78	24.78	25.82	24.54	280,640
October 22, 2024	25.12	25.52	25.52	25.81	25.1	331,507
October 21, 2024	25.29	25.48	25.48	25.88	24.82	599,900
October 18, 2024	24.68	25.05	25.05	25.83	24.65	859,356
October 17, 2024	26.05	24.72	24.72	26.43	24.53	1.93M
October 16, 2024	25.19	25.81	25.81	26.01	24.44	761,619
October 15, 2024	25.29	24.87	24.87	25.62	24.27	830,628
October 14, 2024	23.51	25.16	25.16	25.58	23.24	741,820
October 11, 2024	23.57	23.63	23.63	24.26	22.74	951,927
October 10, 2024	21.63	21.86	21.86	22.07	21.07	4.09M
October 09, 2024	22	21.99	21.99	22.22	21.59	392,472
October 08, 2024	21.7	22	22	22.72	21.3	326,419
October 07, 2024	22.17	21.54	21.54	22.38	21.37	451,649
October 04, 2024	21.86	22.2	22.2	23.12	21.86	435,600
October 03, 2024	21.8	21.67	21.67	22.27	21.24	541,639
October 02, 2024	21.75	21.97	21.97	22.2	21.3	590,800
October 01, 2024	22.48	22.09	22.09	23.05	21.68	888,500
September 30, 2024	22.83	22.45	22.45	24	22.14	791,373
September 27, 2024	23.55	23.05	23.05	23.55	23.02	246,113

Nurix Therapeutics, Inc. (NRIX) NASDAQ