Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
11.64
-0.20 (-1.69%)
At close: Jun 27, 2025, 4:00 PM
11.42
-0.22 (-1.89%)
After-hours: Jun 27, 2025, 5:25 PM EDT
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.89 | 11.99 | 11.58 | 11.64 | 11.64 | -1.69% | 2,059,524 |
| 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 |
| Jun 2, 2025 | 11.05 | 12.59 | 11.05 | 12.14 | 12.14 | 14.21% | 2,404,609 |
| May 30, 2025 | 10.59 | 10.73 | 10.20 | 10.63 | 10.63 | -0.09% | 922,966 |
| May 29, 2025 | 10.20 | 10.79 | 9.81 | 10.64 | 10.64 | 5.98% | 866,487 |
| May 28, 2025 | 9.79 | 10.19 | 9.67 | 10.04 | 10.04 | 2.76% | 551,700 |
| May 27, 2025 | 10.00 | 10.01 | 9.68 | 9.77 | 9.77 | 0.51% | 881,414 |
| May 23, 2025 | 9.74 | 9.86 | 9.55 | 9.72 | 9.72 | -2.70% | 401,506 |
| May 22, 2025 | 9.68 | 10.10 | 9.51 | 9.99 | 9.99 | 2.15% | 599,909 |
| May 21, 2025 | 10.03 | 10.03 | 9.49 | 9.78 | 9.78 | -3.55% | 640,911 |
| May 20, 2025 | 9.49 | 10.14 | 9.30 | 10.14 | 10.14 | 6.62% | 1,409,430 |
| May 19, 2025 | 9.34 | 9.67 | 9.25 | 9.51 | 9.51 | -0.52% | 1,042,575 |
| May 16, 2025 | 9.46 | 9.69 | 9.33 | 9.56 | 9.56 | 1.06% | 437,891 |
| May 15, 2025 | 9.64 | 9.67 | 9.32 | 9.46 | 9.46 | -1.25% | 472,478 |
| May 14, 2025 | 9.78 | 9.89 | 9.34 | 9.58 | 9.58 | -1.54% | 508,349 |
| May 13, 2025 | 10.25 | 10.26 | 9.70 | 9.73 | 9.73 | -4.42% | 534,474 |
| May 12, 2025 | 9.94 | 10.38 | 9.82 | 10.18 | 10.18 | 7.16% | 807,599 |
| May 9, 2025 | 9.65 | 10.03 | 9.50 | 9.50 | 9.50 | -1.45% | 575,746 |
| May 8, 2025 | 9.52 | 9.88 | 9.02 | 9.64 | 9.64 | 3.66% | 1,081,903 |
| May 7, 2025 | 9.70 | 9.71 | 9.20 | 9.30 | 9.30 | -3.58% | 1,254,419 |
| May 6, 2025 | 10.82 | 10.86 | 9.64 | 9.65 | 9.65 | -11.84% | 680,850 |
| May 5, 2025 | 11.06 | 11.17 | 10.73 | 10.94 | 10.94 | -2.93% | 525,663 |
| May 2, 2025 | 11.35 | 11.56 | 11.18 | 11.27 | 11.27 | 0.99% | 599,966 |
| May 1, 2025 | 11.41 | 11.52 | 11.11 | 11.16 | 11.16 | -3.21% | 846,835 |
| Apr 30, 2025 | 11.28 | 11.72 | 11.05 | 11.53 | 11.53 | 0.79% | 747,531 |
| Apr 29, 2025 | 11.54 | 11.66 | 11.29 | 11.44 | 11.44 | -0.26% | 548,631 |
| Apr 28, 2025 | 11.62 | 11.72 | 11.25 | 11.47 | 11.47 | -0.78% | 784,359 |
| Apr 25, 2025 | 11.42 | 11.73 | 11.21 | 11.56 | 11.56 | 0.35% | 589,148 |
| Apr 24, 2025 | 11.60 | 11.75 | 11.28 | 11.52 | 11.52 | -0.78% | 838,582 |
| Apr 23, 2025 | 11.97 | 12.38 | 11.55 | 11.61 | 11.61 | 1.31% | 2,507,561 |
| Apr 22, 2025 | 10.73 | 11.51 | 10.68 | 11.46 | 11.46 | 8.63% | 1,149,517 |
| Apr 21, 2025 | 10.00 | 10.96 | 9.92 | 10.55 | 10.55 | 3.03% | 1,321,142 |
| Apr 17, 2025 | 9.65 | 10.27 | 9.52 | 10.24 | 10.24 | 4.49% | 1,322,027 |
| Apr 16, 2025 | 9.73 | 10.02 | 9.23 | 9.80 | 9.80 | -0.20% | 1,056,487 |