Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
10.57
+0.55 (5.49%)
At close: Aug 13, 2025, 4:00 PM
10.39
-0.18 (-1.70%)
Pre-market: Aug 14, 2025, 8:21 AM EDT
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.09 | 10.98 | 9.98 | 10.57 | 10.57 | 5.49% | 543,887 |
| Aug 12, 2025 | 9.77 | 10.03 | 9.66 | 10.02 | 10.02 | 3.83% | 610,421 |
| Aug 11, 2025 | 9.84 | 9.97 | 9.44 | 9.65 | 9.65 | -1.93% | 720,464 |
| Aug 8, 2025 | 10.01 | 10.09 | 9.58 | 9.84 | 9.84 | -2.28% | 523,479 |
| Aug 7, 2025 | 10.51 | 10.51 | 10.00 | 10.07 | 10.07 | -3.73% | 450,626 |
| Aug 6, 2025 | 11.20 | 11.32 | 10.37 | 10.46 | 10.46 | -7.52% | 910,612 |
| Aug 5, 2025 | 11.29 | 11.47 | 11.20 | 11.31 | 11.31 | 0.27% | 487,004 |
| Aug 4, 2025 | 11.09 | 11.36 | 10.86 | 11.28 | 11.28 | 2.17% | 439,543 |
| Aug 1, 2025 | 11.08 | 11.32 | 10.86 | 11.04 | 11.04 | -1.95% | 533,693 |
| Jul 31, 2025 | 11.55 | 11.67 | 11.06 | 11.26 | 11.26 | -5.22% | 1,240,336 |
| Jul 30, 2025 | 12.04 | 12.33 | 11.78 | 11.88 | 11.88 | -0.08% | 803,866 |
| Jul 29, 2025 | 12.06 | 12.10 | 11.60 | 11.89 | 11.89 | -0.34% | 1,001,870 |
| Jul 28, 2025 | 11.62 | 12.32 | 11.57 | 11.93 | 11.93 | 3.56% | 1,342,541 |
| Jul 25, 2025 | 11.55 | 11.70 | 11.45 | 11.52 | 11.52 | -0.09% | 476,863 |
| Jul 24, 2025 | 11.55 | 11.72 | 11.26 | 11.53 | 11.53 | -0.86% | 721,559 |
| Jul 23, 2025 | 11.43 | 11.92 | 11.26 | 11.63 | 11.63 | 3.38% | 786,115 |
| Jul 22, 2025 | 11.23 | 11.40 | 11.13 | 11.25 | 11.25 | - | 640,926 |
| Jul 21, 2025 | 11.29 | 11.70 | 11.22 | 11.25 | 11.25 | 0.36% | 410,575 |
| Jul 18, 2025 | 12.17 | 12.31 | 11.13 | 11.21 | 11.21 | -7.28% | 785,652 |
| Jul 17, 2025 | 12.38 | 12.56 | 12.08 | 12.09 | 12.09 | -2.66% | 767,456 |
| Jul 16, 2025 | 12.34 | 12.60 | 12.06 | 12.42 | 12.42 | 2.22% | 775,482 |
| Jul 15, 2025 | 12.68 | 12.68 | 12.11 | 12.15 | 12.15 | -4.26% | 1,126,679 |
| Jul 14, 2025 | 12.25 | 13.00 | 12.08 | 12.69 | 12.69 | 2.01% | 995,502 |
| Jul 11, 2025 | 12.42 | 12.90 | 12.37 | 12.44 | 12.44 | -1.82% | 1,409,677 |
| Jul 10, 2025 | 14.48 | 14.56 | 12.08 | 12.67 | 12.67 | -3.87% | 4,412,003 |
| Jul 9, 2025 | 12.44 | 13.39 | 12.36 | 13.18 | 13.18 | 7.94% | 980,173 |
| Jul 8, 2025 | 12.40 | 12.70 | 12.11 | 12.21 | 12.21 | -1.21% | 565,267 |
| Jul 7, 2025 | 12.36 | 12.75 | 12.10 | 12.36 | 12.36 | -2.91% | 740,525 |
| Jul 3, 2025 | 12.46 | 12.76 | 12.27 | 12.73 | 12.73 | 2.33% | 279,635 |
| Jul 2, 2025 | 11.73 | 12.90 | 11.46 | 12.44 | 12.44 | 6.23% | 779,764 |
| Jul 1, 2025 | 11.39 | 11.98 | 11.34 | 11.71 | 11.71 | 2.81% | 619,694 |
| Jun 30, 2025 | 11.65 | 11.97 | 11.37 | 11.39 | 11.39 | -2.15% | 669,821 |
| Jun 27, 2025 | 11.89 | 11.99 | 11.58 | 11.64 | 11.64 | -1.69% | 2,059,598 |
| Jun 26, 2025 | 11.54 | 11.85 | 11.44 | 11.84 | 11.84 | 1.89% | 428,293 |
| Jun 25, 2025 | 11.89 | 11.99 | 11.17 | 11.62 | 11.62 | -2.92% | 599,519 |
| Jun 24, 2025 | 12.20 | 12.40 | 11.87 | 11.97 | 11.97 | -0.08% | 425,729 |
| Jun 23, 2025 | 11.47 | 11.99 | 11.31 | 11.98 | 11.98 | 4.26% | 544,743 |
| Jun 20, 2025 | 11.73 | 11.88 | 11.22 | 11.49 | 11.49 | -1.12% | 1,483,188 |
| Jun 18, 2025 | 11.38 | 12.00 | 11.28 | 11.62 | 11.62 | 2.02% | 491,613 |
| Jun 17, 2025 | 11.75 | 11.96 | 11.38 | 11.39 | 11.39 | -4.37% | 453,941 |
| Jun 16, 2025 | 11.93 | 11.97 | 11.46 | 11.91 | 11.91 | -0.17% | 553,953 |
| Jun 13, 2025 | 11.66 | 12.38 | 11.62 | 11.93 | 11.93 | -0.25% | 779,250 |
| Jun 12, 2025 | 12.37 | 12.50 | 11.64 | 11.96 | 11.96 | -5.30% | 891,867 |
| Jun 11, 2025 | 12.84 | 13.09 | 12.61 | 12.63 | 12.63 | -1.25% | 595,081 |
| Jun 10, 2025 | 12.70 | 13.04 | 12.56 | 12.79 | 12.79 | 1.99% | 620,983 |
| Jun 9, 2025 | 13.01 | 13.06 | 12.25 | 12.54 | 12.54 | -1.88% | 739,662 |
| Jun 6, 2025 | 12.82 | 13.08 | 12.69 | 12.78 | 12.78 | 2.24% | 1,088,492 |
| Jun 5, 2025 | 12.08 | 12.85 | 11.93 | 12.50 | 12.50 | 2.80% | 853,784 |
| Jun 4, 2025 | 12.00 | 12.39 | 11.92 | 12.16 | 12.16 | 0.66% | 598,240 |
| Jun 3, 2025 | 12.16 | 12.47 | 11.95 | 12.08 | 12.08 | -0.49% | 1,334,659 |