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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nurix Therapeutics, Inc. (NRIX) NASDAQ