Nurix Therapeutics, Inc. (NRIX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 13.15 | 13.73 | 12.70 | 12.78 | 12.78 | 465,539 |
| May 02, 2024 | 13.40 | 13.40 | 12.61 | 12.73 | 12.73 | 1,200,100 |
| May 01, 2024 | 12.08 | 13.60 | 12.04 | 13.08 | 13.08 | 1,156,400 |
| Apr 30, 2024 | 12.25 | 12.50 | 11.90 | 12.02 | 12.02 | 1,505,000 |
| Apr 29, 2024 | 12.57 | 12.98 | 12.37 | 12.47 | 12.47 | 1,131,900 |
| Apr 26, 2024 | 12.49 | 12.61 | 12.17 | 12.36 | 12.36 | 600,000 |
| Apr 25, 2024 | 13.29 | 13.34 | 12.27 | 12.36 | 12.36 | 966,500 |
| Apr 24, 2024 | 14.05 | 14.42 | 13.52 | 13.75 | 13.75 | 519,800 |
| Apr 23, 2024 | 13.59 | 14.44 | 13.59 | 14.13 | 14.13 | 895,100 |
| Apr 22, 2024 | 13.69 | 14.10 | 13.30 | 13.58 | 13.58 | 574,500 |
| Apr 19, 2024 | 14.33 | 14.84 | 12.94 | 13.59 | 13.59 | 1,017,300 |
| Apr 18, 2024 | 14.11 | 14.60 | 13.64 | 14.44 | 14.44 | 1,489,100 |
| Apr 17, 2024 | 15.10 | 15.22 | 13.90 | 14.08 | 14.08 | 1,360,900 |
| Apr 16, 2024 | 15.40 | 15.40 | 14.39 | 14.65 | 14.65 | 1,932,500 |
| Apr 15, 2024 | 16.71 | 16.71 | 15.44 | 15.46 | 15.46 | 2,523,900 |
| Apr 12, 2024 | 16.45 | 16.81 | 15.40 | 16.74 | 16.74 | 3,881,400 |
| Apr 11, 2024 | 17.09 | 18.12 | 16.36 | 17.21 | 17.21 | 1,062,200 |
| Apr 10, 2024 | 16.67 | 17.00 | 15.46 | 15.69 | 15.69 | 3,500,500 |
| Apr 09, 2024 | 13.95 | 17.51 | 13.81 | 17.48 | 17.48 | 1,910,000 |
| Apr 08, 2024 | 14.12 | 14.12 | 13.46 | 13.80 | 13.80 | 634,200 |
| Apr 05, 2024 | 14.14 | 14.16 | 13.51 | 13.90 | 13.90 | 416,700 |
| Apr 04, 2024 | 14.75 | 15.19 | 13.80 | 13.94 | 13.94 | 921,700 |
| Apr 03, 2024 | 14.67 | 14.77 | 13.77 | 14.59 | 14.59 | 621,300 |
| Apr 02, 2024 | 14.21 | 15.11 | 13.92 | 14.86 | 14.86 | 763,900 |
| Apr 01, 2024 | 14.59 | 15.28 | 14.13 | 14.58 | 14.58 | 936,700 |
| Mar 28, 2024 | 14.54 | 15.36 | 14.17 | 14.70 | 14.70 | 1,311,600 |
| Mar 27, 2024 | 13.19 | 14.61 | 12.55 | 14.54 | 14.54 | 1,391,200 |
| Mar 26, 2024 | 13.81 | 14.36 | 12.91 | 13.02 | 13.02 | 672,000 |
| Mar 25, 2024 | 13.45 | 14.44 | 13.36 | 13.53 | 13.53 | 549,000 |
| Mar 22, 2024 | 13.09 | 13.48 | 12.77 | 13.42 | 13.42 | 532,000 |
| Mar 21, 2024 | 13.48 | 13.83 | 13.02 | 13.02 | 13.02 | 498,700 |
| Mar 20, 2024 | 12.70 | 13.46 | 12.36 | 13.28 | 13.28 | 505,500 |
| Mar 19, 2024 | 12.73 | 13.18 | 12.61 | 12.74 | 12.74 | 664,800 |
| Mar 18, 2024 | 13.10 | 13.49 | 12.26 | 12.84 | 12.84 | 1,313,000 |
| Mar 15, 2024 | 13.97 | 14.78 | 13.04 | 13.08 | 13.08 | 3,891,500 |
| Mar 14, 2024 | 14.37 | 15.00 | 13.93 | 14.04 | 14.04 | 1,379,800 |
| Mar 13, 2024 | 14.28 | 15.27 | 14.25 | 14.48 | 14.48 | 706,100 |
| Mar 12, 2024 | 14.11 | 14.80 | 13.92 | 14.38 | 14.38 | 933,600 |
| Mar 11, 2024 | 15.02 | 15.65 | 14.08 | 14.13 | 14.13 | 907,100 |
| Mar 08, 2024 | 14.85 | 15.82 | 14.45 | 14.85 | 14.85 | 548,500 |
| Mar 07, 2024 | 15.76 | 16.11 | 14.30 | 14.50 | 14.50 | 1,199,300 |
| Mar 06, 2024 | 13.74 | 15.93 | 13.44 | 15.66 | 15.66 | 1,454,900 |
| Mar 05, 2024 | 13.23 | 13.52 | 12.97 | 13.34 | 13.34 | 533,000 |
| Mar 04, 2024 | 13.89 | 14.12 | 13.24 | 13.46 | 13.46 | 579,600 |
| Mar 01, 2024 | 12.36 | 13.87 | 12.36 | 13.56 | 13.56 | 704,700 |
| Feb 29, 2024 | 12.36 | 12.66 | 12.10 | 12.35 | 12.35 | 823,700 |
| Feb 28, 2024 | 11.68 | 12.00 | 11.44 | 11.91 | 11.91 | 791,500 |
| Feb 27, 2024 | 11.37 | 12.10 | 11.20 | 11.88 | 11.88 | 842,700 |
| Feb 26, 2024 | 10.20 | 11.31 | 10.16 | 11.15 | 11.15 | 758,500 |
| Feb 23, 2024 | 10.51 | 10.70 | 10.18 | 10.20 | 10.20 | 970,300 |
| Feb 22, 2024 | 10.01 | 10.66 | 9.91 | 10.55 | 10.55 | 2,448,500 |
| Feb 21, 2024 | 10.00 | 10.29 | 9.77 | 10.04 | 10.04 | 1,169,100 |
| Feb 20, 2024 | 9.52 | 10.17 | 9.52 | 10.09 | 10.09 | 722,600 |
| Feb 16, 2024 | 9.25 | 10.17 | 9.25 | 9.87 | 9.87 | 879,500 |
| Feb 15, 2024 | 9.35 | 9.94 | 9.22 | 9.85 | 9.85 | 471,200 |
| Feb 14, 2024 | 8.97 | 9.23 | 8.84 | 9.21 | 9.21 | 382,900 |
| Feb 13, 2024 | 8.82 | 8.82 | 8.37 | 8.72 | 8.72 | 485,300 |
| Feb 12, 2024 | 8.86 | 9.41 | 8.85 | 9.37 | 9.37 | 1,165,100 |
| Feb 09, 2024 | 8.82 | 8.98 | 8.65 | 8.85 | 8.85 | 330,000 |
| Feb 08, 2024 | 8.33 | 8.68 | 8.11 | 8.62 | 8.62 | 349,100 |
| Feb 07, 2024 | 8.53 | 8.74 | 8.19 | 8.29 | 8.29 | 312,500 |
| Feb 06, 2024 | 8.37 | 8.77 | 8.37 | 8.54 | 8.54 | 400,100 |
| Feb 05, 2024 | 8.12 | 8.47 | 7.92 | 8.41 | 8.41 | 1,137,200 |
| Feb 02, 2024 | 8.11 | 8.23 | 7.84 | 8.14 | 8.14 | 324,100 |
| Feb 01, 2024 | 7.94 | 8.34 | 7.83 | 8.15 | 8.15 | 505,800 |
| Jan 31, 2024 | 7.97 | 8.21 | 7.79 | 7.90 | 7.90 | 464,400 |
| Jan 30, 2024 | 8.31 | 8.44 | 7.91 | 7.99 | 7.99 | 1,207,600 |
| Jan 29, 2024 | 7.89 | 8.46 | 7.65 | 8.37 | 8.37 | 272,100 |
| Jan 26, 2024 | 8.19 | 8.34 | 7.79 | 7.86 | 7.86 | 260,400 |
| Jan 25, 2024 | 7.77 | 8.17 | 7.73 | 8.10 | 8.10 | 289,100 |
| Jan 24, 2024 | 8.19 | 8.19 | 7.70 | 7.77 | 7.77 | 342,700 |
| Jan 23, 2024 | 8.17 | 8.39 | 7.99 | 8.01 | 8.01 | 392,200 |
| Jan 22, 2024 | 8.24 | 8.59 | 7.81 | 7.96 | 7.96 | 677,800 |
| Jan 19, 2024 | 8.23 | 8.29 | 7.90 | 8.16 | 8.16 | 327,500 |
| Jan 18, 2024 | 8.53 | 8.53 | 7.94 | 8.19 | 8.19 | 443,800 |
| Jan 17, 2024 | 8.44 | 8.72 | 8.24 | 8.41 | 8.41 | 785,000 |
| Jan 16, 2024 | 9.21 | 9.34 | 8.55 | 8.72 | 8.72 | 438,600 |
| Jan 12, 2024 | 9.47 | 9.83 | 9.29 | 9.37 | 9.37 | 351,300 |
| Jan 11, 2024 | 9.65 | 9.85 | 9.24 | 9.35 | 9.35 | 652,400 |
| Jan 10, 2024 | 9.75 | 10.02 | 9.56 | 9.87 | 9.87 | 1,049,200 |
| Jan 09, 2024 | 9.75 | 10.15 | 9.43 | 9.75 | 9.75 | 1,066,900 |
| Jan 08, 2024 | 9.77 | 10.04 | 9.44 | 9.96 | 9.96 | 736,700 |
| Jan 05, 2024 | 9.70 | 9.97 | 9.25 | 9.87 | 9.87 | 679,100 |
| Jan 04, 2024 | 9.69 | 10.05 | 9.58 | 9.85 | 9.85 | 1,002,200 |
| Jan 03, 2024 | 9.95 | 10.02 | 9.38 | 9.64 | 9.64 | 1,382,100 |
| Jan 02, 2024 | 10.37 | 10.78 | 9.99 | 10.22 | 10.22 | 1,022,900 |
| Dec 29, 2023 | 10.67 | 10.78 | 10.18 | 10.32 | 10.32 | 428,100 |
| Dec 28, 2023 | 9.83 | 10.77 | 9.80 | 10.71 | 10.71 | 815,600 |
| Dec 27, 2023 | 9.93 | 10.06 | 9.65 | 9.75 | 9.75 | 915,300 |
| Dec 26, 2023 | 9.77 | 9.85 | 9.58 | 9.68 | 9.68 | 2,160,000 |
| Dec 22, 2023 | 9.31 | 10.00 | 9.31 | 9.57 | 9.57 | 1,407,900 |
| Dec 21, 2023 | 10.15 | 10.27 | 9.18 | 9.20 | 9.20 | 596,900 |
| Dec 20, 2023 | 9.86 | 10.56 | 9.64 | 9.83 | 9.83 | 783,400 |
| Dec 19, 2023 | 9.25 | 10.02 | 9.25 | 9.93 | 9.93 | 1,131,400 |
| Dec 18, 2023 | 9.08 | 9.37 | 8.85 | 9.00 | 9.00 | 484,900 |
| Dec 15, 2023 | 9.07 | 9.25 | 8.81 | 9.08 | 9.08 | 2,558,600 |
| Dec 14, 2023 | 8.72 | 9.58 | 8.70 | 8.94 | 8.94 | 1,457,300 |
| Dec 13, 2023 | 8.25 | 8.50 | 7.85 | 8.41 | 8.41 | 1,106,500 |
| Dec 12, 2023 | 8.31 | 8.52 | 8.15 | 8.29 | 8.29 | 429,300 |
| Dec 11, 2023 | 8.54 | 8.56 | 8.17 | 8.41 | 8.41 | 906,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.