Nurix Therapeutics Inc. (NRIX)
10.47
-1.41 (-11.87%)
At close: Apr 01, 2025, 3:59 PM
10.30
-1.62%
Pre-market: Apr 02, 2025, 08:05 AM EDT
Nurix Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.80 | 11.89 | 10.37 | 10.46 | -1.42 | -11.95% | 2,374,784 |
| Mar 31, 2025 | 11.82 | 12.03 | 11.38 | 11.88 | -0.27 | -2.22% | 1,354,300 |
| Mar 28, 2025 | 12.56 | 12.72 | 12.00 | 12.15 | -0.40 | -3.19% | 623,319 |
| Mar 27, 2025 | 12.84 | 13.10 | 12.39 | 12.55 | -0.18 | -1.41% | 577,846 |
| Mar 26, 2025 | 12.52 | 12.78 | 12.20 | 12.73 | 0.15 | 1.19% | 830,578 |
| Mar 25, 2025 | 13.54 | 13.54 | 12.54 | 12.58 | -0.76 | -5.70% | 847,242 |
| Mar 24, 2025 | 13.12 | 13.57 | 13.03 | 13.34 | 0.35 | 2.69% | 976,100 |
| Mar 21, 2025 | 13.66 | 13.67 | 12.75 | 12.99 | -0.88 | -6.34% | 2,289,050 |
| Mar 20, 2025 | 13.74 | 14.59 | 13.68 | 13.87 | -0.03 | -0.22% | 1,504,927 |
| Mar 19, 2025 | 13.78 | 14.06 | 13.56 | 13.90 | 0.24 | 1.76% | 681,301 |
| Mar 18, 2025 | 13.76 | 13.86 | 13.51 | 13.66 | -0.27 | -1.94% | 655,800 |
| Mar 17, 2025 | 13.33 | 13.96 | 13.04 | 13.93 | 0.34 | 2.50% | 757,479 |
| Mar 14, 2025 | 13.42 | 13.64 | 13.12 | 13.59 | 0.40 | 3.03% | 680,828 |
| Mar 13, 2025 | 14.45 | 14.67 | 12.98 | 13.19 | -1.35 | -9.28% | 1,890,800 |
| Mar 12, 2025 | 14.08 | 14.87 | 14.07 | 14.54 | 0.64 | 4.60% | 1,180,222 |
| Mar 11, 2025 | 13.62 | 13.97 | 13.30 | 13.90 | 0.31 | 2.28% | 594,300 |
| Mar 10, 2025 | 13.82 | 14.16 | 13.33 | 13.59 | -0.27 | -1.95% | 585,000 |
| Mar 7, 2025 | 14.09 | 14.29 | 13.71 | 13.86 | -0.19 | -1.35% | 576,600 |
| Mar 6, 2025 | 13.98 | 14.43 | 13.82 | 14.05 | -0.22 | -1.54% | 509,231 |
| Mar 5, 2025 | 14.20 | 14.52 | 13.85 | 14.27 | 0.01 | 0.07% | 714,900 |
| Mar 4, 2025 | 13.90 | 14.58 | 13.54 | 14.26 | 0.07 | 0.49% | 690,622 |
| Mar 3, 2025 | 15.41 | 15.51 | 13.86 | 14.19 | -1.26 | -8.16% | 1,287,854 |
| Feb 28, 2025 | 14.84 | 15.46 | 14.39 | 15.45 | 0.45 | 3.00% | 1,107,900 |
| Feb 27, 2025 | 16.92 | 17.29 | 14.99 | 15.00 | -2.06 | -12.08% | 1,048,405 |
| Feb 26, 2025 | 16.60 | 17.21 | 16.45 | 17.06 | 0.59 | 3.58% | 701,737 |
| Feb 25, 2025 | 16.88 | 16.98 | 15.88 | 16.47 | -0.39 | -2.31% | 1,151,930 |
| Feb 24, 2025 | 16.90 | 17.20 | 16.38 | 16.86 | -0.01 | -0.06% | 553,300 |
| Feb 21, 2025 | 17.25 | 17.46 | 16.75 | 16.87 | -0.17 | -1.00% | 524,400 |
| Feb 20, 2025 | 17.29 | 17.33 | 16.87 | 17.04 | -0.31 | -1.79% | 571,100 |
| Feb 19, 2025 | 16.65 | 17.41 | 16.56 | 17.35 | 0.62 | 3.71% | 817,901 |
| Feb 18, 2025 | 17.71 | 18.07 | 16.72 | 16.73 | -0.86 | -4.89% | 651,773 |
| Feb 14, 2025 | 17.67 | 18.02 | 17.18 | 17.59 | 0.02 | 0.11% | 663,800 |
| Feb 13, 2025 | 17.61 | 17.85 | 17.14 | 17.57 | 0.26 | 1.50% | 424,716 |
| Feb 12, 2025 | 16.77 | 17.35 | 16.66 | 17.31 | 0.19 | 1.11% | 610,901 |
| Feb 11, 2025 | 17.76 | 18.18 | 16.95 | 17.12 | -0.89 | -4.94% | 946,541 |
| Feb 10, 2025 | 19.35 | 19.35 | 17.94 | 18.01 | -0.87 | -4.61% | 485,716 |
| Feb 7, 2025 | 18.95 | 19.34 | 18.53 | 18.88 | -0.16 | -0.84% | 831,000 |
| Feb 6, 2025 | 19.20 | 19.53 | 18.88 | 19.04 | -0.16 | -0.83% | 750,700 |
| Feb 5, 2025 | 18.80 | 19.61 | 18.61 | 19.20 | 0.61 | 3.28% | 667,978 |
| Feb 4, 2025 | 18.92 | 19.36 | 18.29 | 18.59 | -0.36 | -1.90% | 828,208 |
| Feb 3, 2025 | 19.60 | 19.68 | 18.70 | 18.95 | -0.76 | -3.86% | 671,800 |
| Jan 31, 2025 | 20.05 | 20.50 | 19.41 | 19.71 | -0.31 | -1.55% | 783,300 |
| Jan 30, 2025 | 20.01 | 20.41 | 19.24 | 20.02 | 0.37 | 1.88% | 695,140 |
| Jan 29, 2025 | 19.56 | 20.53 | 19.51 | 19.65 | 0.09 | 0.46% | 578,041 |
| Jan 28, 2025 | 19.94 | 19.99 | 19.17 | 19.56 | -0.25 | -1.26% | 577,100 |
| Jan 27, 2025 | 19.69 | 20.66 | 19.48 | 19.81 | -0.12 | -0.60% | 562,200 |
| Jan 24, 2025 | 19.80 | 20.39 | 19.73 | 19.93 | -0.03 | -0.15% | 535,241 |
| Jan 23, 2025 | 19.49 | 20.10 | 19.38 | 19.96 | 0.28 | 1.42% | 520,279 |
| Jan 22, 2025 | 19.57 | 20.04 | 19.34 | 19.68 | 0.08 | 0.41% | 447,918 |
| Jan 21, 2025 | 19.42 | 20.15 | 19.32 | 19.60 | 0.46 | 2.40% | 580,937 |