Nurix Therapeutics Inc. (NRIX)
NASDAQ: NRIX
· Real-Time Price · USD
9.91
0.79 (8.66%)
At close: Sep 05, 2025, 3:59 PM
9.92
0.10%
After-hours: Sep 05, 2025, 07:43 PM EDT
NRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.17 | 10.03 | 9.17 | 9.91 | 9.91 | 8.66% | 819,818 |
| 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 |
| Aug 28, 2025 | 9.58 | 9.71 | 9.31 | 9.41 | 9.41 | -1.47% | 504,544 |
| Aug 27, 2025 | 9.55 | 9.72 | 9.51 | 9.55 | 9.55 | 0.21% | 447,610 |
| Aug 26, 2025 | 9.75 | 9.91 | 9.28 | 9.53 | 9.53 | -1.45% | 620,600 |
| Aug 25, 2025 | 10.11 | 10.12 | 9.63 | 9.67 | 9.67 | -4.64% | 398,644 |
| Aug 22, 2025 | 9.77 | 10.33 | 9.64 | 10.14 | 10.14 | 5.08% | 617,600 |
| Aug 21, 2025 | 9.40 | 9.70 | 9.29 | 9.65 | 9.65 | 1.26% | 484,000 |
| Aug 20, 2025 | 9.91 | 9.91 | 9.49 | 9.53 | 9.53 | -3.15% | 521,700 |
| Aug 19, 2025 | 10.28 | 10.66 | 9.81 | 9.84 | 9.84 | -3.62% | 743,734 |
| Aug 18, 2025 | 10.58 | 10.68 | 10.00 | 10.21 | 10.21 | -3.50% | 1,784,836 |
| Aug 15, 2025 | 10.64 | 10.78 | 10.43 | 10.58 | 10.58 | 0.19% | 502,200 |
| Aug 14, 2025 | 10.39 | 10.64 | 10.16 | 10.56 | 10.56 | -0.09% | 373,600 |
| 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 |