Nurix Therapeutics Inc. (NRIX)
NASDAQ: NRIX
· Real-Time Price · USD
10.55
-0.01 (-0.09%)
At close: Aug 15, 2025, 1:22 PM
NRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.39 | 10.64 | 10.16 | 10.56 | 10.56 | -0.09% | 373,551 |
| Aug 13, 2025 | 10.09 | 10.98 | 9.98 | 10.57 | 10.57 | 5.49% | 543,900 |
| 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% | 523,500 |
| 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% | 533,700 |
| 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% | 803,900 |
| Jul 29, 2025 | 12.06 | 12.10 | 11.60 | 11.89 | 11.89 | -0.34% | 1,001,900 |
| 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% | 476,900 |
| 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 | 0.00% | 640,926 |
| Jul 21, 2025 | 11.29 | 11.70 | 11.22 | 11.25 | 11.25 | 0.36% | 410,600 |
| Jul 18, 2025 | 12.17 | 12.31 | 11.13 | 11.21 | 11.21 | -7.28% | 785,700 |