Nurix Therapeutics Inc. (NRIX)
19.66
1.06 (5.70%)
At close: Jan 15, 2025, 11:12 AM
NRIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.29 | 19.81 | 18.39 | 18.60 | -0.41 | -2.16% | 1,202,498 |
| Jan 13, 2025 | 18.09 | 19.13 | 17.50 | 19.01 | 0.77 | 4.22% | 813,735 |
| Jan 10, 2025 | 19.02 | 19.49 | 17.58 | 18.24 | -1.27 | -6.51% | 895,200 |
| Jan 8, 2025 | 18.81 | 19.74 | 18.72 | 19.51 | 0.61 | 3.23% | 860,929 |
| Jan 7, 2025 | 19.13 | 19.59 | 18.74 | 18.90 | -0.32 | -1.66% | 438,712 |
| Jan 6, 2025 | 19.55 | 19.91 | 19.03 | 19.22 | -0.49 | -2.49% | 339,228 |
| Jan 3, 2025 | 19.51 | 20.20 | 19.42 | 19.71 | 0.20 | 1.03% | 750,941 |
| Jan 2, 2025 | 19.08 | 19.79 | 18.86 | 19.51 | 0.67 | 3.56% | 635,100 |
| Dec 31, 2024 | 18.92 | 19.12 | 18.31 | 18.84 | 0.20 | 1.07% | 982,308 |
| Dec 30, 2024 | 19.03 | 19.09 | 18.44 | 18.64 | -0.47 | -2.46% | 518,696 |
| Dec 27, 2024 | 19.66 | 20.22 | 18.91 | 19.11 | -0.82 | -4.11% | 690,500 |
| Dec 26, 2024 | 19.25 | 19.96 | 19.02 | 19.93 | 0.36 | 1.84% | 461,929 |
| Dec 24, 2024 | 19.77 | 19.78 | 19.10 | 19.57 | -0.41 | -2.05% | 351,436 |
| Dec 23, 2024 | 19.72 | 20.16 | 19.38 | 19.98 | 0.15 | 0.76% | 373,610 |
| Dec 20, 2024 | 19.90 | 20.61 | 19.66 | 19.83 | -0.21 | -1.05% | 2,913,842 |
| Dec 19, 2024 | 20.19 | 20.43 | 19.38 | 20.04 | -0.20 | -0.99% | 977,900 |
| Dec 18, 2024 | 21.18 | 21.67 | 19.60 | 20.24 | -0.94 | -4.44% | 1,351,114 |
| Dec 17, 2024 | 20.63 | 21.31 | 20.41 | 21.18 | 0.37 | 1.78% | 676,500 |
| Dec 16, 2024 | 20.46 | 21.34 | 20.00 | 20.81 | 0.54 | 2.66% | 622,700 |
| Dec 13, 2024 | 20.40 | 20.85 | 19.90 | 20.27 | -0.29 | -1.41% | 739,206 |
| Dec 12, 2024 | 21.25 | 21.71 | 20.21 | 20.56 | -0.75 | -3.52% | 859,800 |
| Dec 11, 2024 | 22.95 | 22.95 | 21.05 | 21.31 | -0.75 | -3.40% | 817,617 |
| Dec 10, 2024 | 21.38 | 22.89 | 21.36 | 22.06 | 1.40 | 6.78% | 1,791,720 |
| Dec 9, 2024 | 21.26 | 22.11 | 20.25 | 20.66 | -0.71 | -3.32% | 971,500 |
| Dec 6, 2024 | 20.59 | 22.08 | 20.39 | 21.37 | 1.31 | 6.53% | 1,021,700 |
| Dec 5, 2024 | 20.83 | 21.34 | 20.00 | 20.06 | -0.76 | -3.65% | 755,284 |
| Dec 4, 2024 | 20.93 | 21.29 | 20.63 | 20.82 | -0.07 | -0.34% | 767,647 |
| Dec 3, 2024 | 21.05 | 21.57 | 20.50 | 20.89 | -0.60 | -2.79% | 780,200 |
| Dec 2, 2024 | 23.00 | 23.00 | 21.45 | 21.49 | -0.62 | -2.80% | 896,048 |
| Nov 29, 2024 | 21.23 | 22.23 | 21.08 | 22.11 | 0.88 | 4.15% | 378,726 |
| Nov 27, 2024 | 21.87 | 22.10 | 21.09 | 21.23 | -0.56 | -2.57% | 563,600 |
| Nov 26, 2024 | 21.73 | 22.08 | 21.12 | 21.79 | -0.03 | -0.14% | 630,323 |
| Nov 25, 2024 | 22.31 | 22.79 | 21.06 | 21.82 | -0.23 | -1.04% | 1,509,127 |
| Nov 22, 2024 | 22.27 | 22.59 | 21.74 | 22.05 | -0.32 | -1.43% | 744,700 |
| Nov 21, 2024 | 22.74 | 23.09 | 22.11 | 22.37 | -0.27 | -1.19% | 729,300 |
| Nov 20, 2024 | 22.57 | 22.88 | 21.88 | 22.64 | -0.15 | -0.66% | 682,209 |
| Nov 19, 2024 | 21.57 | 22.96 | 21.20 | 22.79 | 1.00 | 4.59% | 888,713 |
| Nov 18, 2024 | 22.30 | 22.71 | 20.65 | 21.79 | -1.13 | -4.93% | 1,926,705 |
| Nov 15, 2024 | 26.50 | 26.62 | 22.88 | 22.92 | -3.94 | -14.67% | 1,692,525 |
| Nov 14, 2024 | 27.11 | 27.53 | 26.58 | 26.86 | -0.29 | -1.07% | 1,048,363 |
| Nov 13, 2024 | 27.71 | 28.13 | 27.00 | 27.15 | 0.12 | 0.44% | 624,600 |
| Nov 12, 2024 | 28.00 | 28.20 | 26.48 | 27.03 | -1.11 | -3.94% | 635,814 |
| Nov 11, 2024 | 27.86 | 29.56 | 27.37 | 28.14 | 0.80 | 2.93% | 954,400 |
| Nov 8, 2024 | 27.12 | 27.75 | 26.75 | 27.34 | 0.10 | 0.37% | 806,669 |
| Nov 7, 2024 | 27.09 | 28.42 | 26.86 | 27.24 | 0.24 | 0.89% | 1,003,300 |
| Nov 6, 2024 | 26.25 | 27.28 | 26.17 | 27.00 | 1.57 | 6.17% | 4,699,347 |
| Nov 5, 2024 | 25.15 | 25.46 | 23.89 | 25.43 | 0.39 | 1.56% | 758,903 |
| Nov 4, 2024 | 24.49 | 25.23 | 23.85 | 25.04 | 0.57 | 2.33% | 829,900 |
| Nov 1, 2024 | 24.45 | 24.75 | 23.93 | 24.47 | -0.11 | -0.45% | 618,504 |
| Oct 31, 2024 | 24.02 | 24.94 | 23.51 | 24.58 | 0.51 | 2.12% | 682,800 |