Nurix Therapeutics Inc. (NRIX)
NASDAQ: NRIX
· Real-Time Price · USD
8.93
0.60 (7.20%)
At close: Sep 26, 2025, 3:59 PM
8.93
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
NRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.33 | 9.07 | 8.33 | 8.93 | 8.93 | 7.20% | 1,460,198 |
| Sep 25, 2025 | 8.57 | 8.69 | 8.22 | 8.33 | 8.33 | -4.25% | 1,148,602 |
| Sep 24, 2025 | 8.23 | 8.72 | 8.20 | 8.70 | 8.70 | 5.58% | 1,715,000 |
| Sep 23, 2025 | 8.44 | 8.44 | 8.20 | 8.24 | 8.24 | -2.25% | 1,140,100 |
| Sep 22, 2025 | 8.44 | 8.57 | 8.22 | 8.43 | 8.43 | -0.12% | 777,326 |
| Sep 19, 2025 | 8.97 | 9.02 | 8.41 | 8.44 | 8.44 | -5.91% | 1,826,691 |
| Sep 18, 2025 | 8.75 | 9.06 | 8.71 | 8.97 | 8.97 | 4.67% | 1,148,605 |
| Sep 17, 2025 | 8.53 | 9.06 | 8.46 | 8.57 | 8.57 | 1.54% | 1,324,023 |
| Sep 16, 2025 | 8.62 | 8.68 | 8.33 | 8.44 | 8.44 | -2.65% | 1,063,800 |
| Sep 15, 2025 | 9.09 | 9.12 | 8.59 | 8.67 | 8.67 | -4.09% | 1,104,243 |
| Sep 12, 2025 | 9.12 | 9.23 | 8.86 | 9.04 | 9.04 | -1.74% | 885,400 |
| Sep 11, 2025 | 8.94 | 9.25 | 8.94 | 9.20 | 9.20 | 2.79% | 670,900 |
| Sep 10, 2025 | 9.21 | 9.25 | 8.94 | 8.95 | 8.95 | -2.72% | 725,415 |
| Sep 9, 2025 | 9.50 | 9.63 | 8.90 | 9.20 | 9.20 | -5.15% | 786,500 |
| Sep 8, 2025 | 9.90 | 10.13 | 9.67 | 9.70 | 9.70 | -2.12% | 885,841 |
| Sep 5, 2025 | 9.17 | 10.03 | 9.17 | 9.91 | 9.91 | 8.66% | 831,911 |
| Sep 4, 2025 | 9.45 | 9.45 | 8.97 | 9.12 | 9.12 | -3.59% | 474,800 |
| Sep 3, 2025 | 9.09 | 9.61 | 9.06 | 9.46 | 9.46 | 3.84% | 1,067,178 |
| Sep 2, 2025 | 9.33 | 9.68 | 9.04 | 9.11 | 9.11 | -2.46% | 1,225,500 |
| Aug 29, 2025 | 9.56 | 9.65 | 9.29 | 9.34 | 9.34 | -0.74% | 1,832,002 |