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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	9.79	10.04	10.04	10.19	9.67	551,700
May 27, 2025	10	9.77	9.77	10.01	9.68	881,414
May 23, 2025	9.74	9.72	9.72	9.86	9.55	401,506
May 22, 2025	9.68	9.99	9.99	10.1	9.51	599,909
May 21, 2025	10.03	9.78	9.78	10.03	9.49	640,890
May 20, 2025	9.49	10.14	10.14	10.14	9.3	1.41M
May 19, 2025	9.34	9.51	9.51	9.67	9.25	1.04M
May 16, 2025	9.46	9.56	9.56	9.69	9.33	437,900
May 15, 2025	9.64	9.46	9.46	9.67	9.32	472,500
May 14, 2025	9.78	9.58	9.58	9.89	9.34	508,349
May 13, 2025	10.25	9.73	9.73	10.26	9.7	534,474
May 12, 2025	9.94	10.18	10.18	10.38	9.82	807,600
May 09, 2025	9.65	9.5	9.5	10.03	9.5	575,726
May 08, 2025	9.52	9.64	9.64	9.88	9.02	1.08M
May 07, 2025	9.7	9.3	9.3	9.71	9.2	1.25M
May 06, 2025	10.82	9.65	9.65	10.86	9.64	680,850
May 05, 2025	11.06	10.94	10.94	11.17	10.73	525,700
May 02, 2025	11.35	11.27	11.27	11.56	11.18	595,166
May 01, 2025	11.41	11.16	11.16	11.52	11.11	846,835
April 30, 2025	11.28	11.53	11.53	11.72	11.05	747,531
April 29, 2025	11.54	11.44	11.44	11.66	11.29	548,631
April 28, 2025	11.62	11.47	11.47	11.72	11.25	594,259
April 25, 2025	11.42	11.56	11.56	11.73	11.21	589,148
April 24, 2025	11.6	11.52	11.52	11.75	11.28	778,548
April 23, 2025	11.97	11.61	11.61	12.38	11.55	2.51M
April 22, 2025	10.73	11.46	11.46	11.51	10.68	1.15M
April 21, 2025	10	10.55	10.55	10.96	9.92	1.32M
April 17, 2025	9.65	10.24	10.24	10.27	9.52	1.32M
April 16, 2025	9.73	9.8	9.8	10.02	9.23	1.06M
April 15, 2025	9.63	9.82	9.82	10.16	9.63	785,041
April 14, 2025	9.53	9.85	9.85	9.97	9.17	998,502
April 11, 2025	8.86	9.14	9.14	9.15	8.6	900,300
April 10, 2025	9.35	8.81	8.81	9.93	8.18	1.45M
April 09, 2025	9.17	9.6	9.6	10.16	8.56	2.27M
April 08, 2025	10.21	9.26	9.26	10.39	8.81	1.05M
April 07, 2025	9.27	9.72	9.72	9.91	8.6	1.87M
April 04, 2025	10.17	9.69	9.69	10.52	9.45	1.49M
April 03, 2025	10.69	10.51	10.51	10.91	10.42	834,000
April 02, 2025	10.3	11.38	11.38	11.44	10.21	1.23M
April 01, 2025	11.8	10.47	10.47	11.89	10.37	2.4M
March 31, 2025	11.82	11.88	11.88	12.03	11.38	1.35M
March 28, 2025	12.56	12.15	12.15	12.72	12	623,319
March 27, 2025	12.84	12.55	12.55	13.1	12.39	577,846
March 26, 2025	12.52	12.73	12.73	12.78	12.2	830,578
March 25, 2025	13.54	12.58	12.58	13.54	12.54	847,242
March 24, 2025	13.12	13.34	13.34	13.57	13.03	976,100
March 21, 2025	13.66	12.99	12.99	13.67	12.75	2.29M
March 20, 2025	13.74	13.87	13.87	14.59	13.68	1.5M
March 19, 2025	13.78	13.9	13.9	14.06	13.56	517,299
March 18, 2025	13.76	13.66	13.66	13.86	13.51	655,800
March 17, 2025	13.33	13.93	13.93	13.96	13.04	757,479
March 14, 2025	13.42	13.59	13.59	13.64	13.12	680,828
March 13, 2025	14.45	13.19	13.19	14.67	12.98	1.89M
March 12, 2025	14.08	14.54	14.54	14.87	14.07	1.18M
March 11, 2025	13.62	13.9	13.9	13.97	13.3	594,300
March 10, 2025	13.82	13.59	13.59	14.16	13.33	585,000
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

Nurix Therapeutics, Inc. (NRIX) NASDAQ