Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
18.09
+0.07 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
18.45
+0.36 (1.99%)
After-hours: Dec 5, 2025, 7:58 PM EST

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0018.4017.4518.0918.090.39%1,228,486
Dec 4, 202516.8318.2516.5018.0218.027.07%1,563,309
Dec 3, 202516.4617.4616.2516.8316.832.94%1,593,732
Dec 2, 202516.9517.2816.0216.3516.35-3.31%1,709,483
Dec 1, 202517.2117.6016.7416.9116.91-4.36%1,914,247
Nov 28, 202517.4417.7917.2517.6817.682.79%906,676
Nov 26, 202516.9717.3916.6817.2017.201.18%1,168,077
Nov 25, 202517.1217.5416.6317.0017.00-0.87%1,123,594
Nov 24, 202516.9717.6516.7517.1517.152.33%2,691,871
Nov 21, 202515.3416.9715.2516.7616.769.33%2,329,452
Nov 20, 202514.6815.9014.6715.3315.336.98%2,372,476
Nov 19, 202512.7814.5612.6114.3314.3313.01%1,676,702
Nov 18, 202512.5612.9912.4312.6812.68-0.86%768,916
Nov 17, 202512.7213.4312.6512.7912.79-0.08%1,441,954
Nov 14, 202512.2313.2112.2312.8012.802.98%1,273,372
Nov 13, 202512.0412.9412.0112.4312.432.14%1,599,905
Nov 12, 202512.9013.1512.1512.1712.17-5.37%1,537,175
Nov 11, 202512.2213.1512.0112.8612.864.98%1,911,069
Nov 10, 202512.5012.8012.2012.2512.25-0.49%1,647,081
Nov 7, 202512.3512.3911.6712.3112.31-1.68%946,837
Nov 6, 202512.4312.8812.3012.5212.520.52%1,160,390
Nov 5, 202512.2513.0311.9512.4612.461.59%1,504,401
Nov 4, 202512.3012.5312.1612.2612.26-2.85%1,140,868
Nov 3, 202512.7213.1912.2812.6212.62-2.47%2,124,781
Oct 31, 202512.6113.1912.4612.9412.941.25%1,680,520
Oct 30, 202511.6013.2411.5012.7812.789.23%2,699,220
Oct 29, 202511.8312.0111.3711.7011.70-1.68%1,851,512
Oct 28, 202511.7212.4511.7211.9011.90-0.67%2,127,765
Oct 27, 202511.2112.0611.1911.9811.988.03%4,271,876
Oct 24, 202510.5511.2210.3811.0911.096.63%2,465,345
Oct 23, 202510.5410.8110.2810.4010.40-2.16%2,673,929
Oct 22, 202511.6911.7010.3710.6310.632.02%5,597,869
Oct 21, 202510.6410.7910.1510.4210.420.29%727,899
Oct 20, 202510.0910.479.9310.3910.395.59%838,486
Oct 17, 20259.8310.179.719.849.84-1.89%603,740
Oct 16, 202510.4410.8610.0310.0310.03-3.09%968,186
Oct 15, 20259.1810.439.1810.3510.3512.75%1,327,063
Oct 14, 20259.439.709.149.189.18-5.56%1,270,209
Oct 13, 20259.849.919.009.729.72-0.41%1,566,225
Oct 10, 20259.7110.569.509.769.76-10.13%1,996,741
Oct 9, 202510.0310.8810.0310.8610.868.82%1,147,774
Oct 8, 20259.9610.339.859.989.981.53%1,011,871
Oct 7, 202510.0910.149.699.839.83-1.21%615,578
Oct 6, 20259.4410.249.439.959.956.08%1,722,001
Oct 3, 20259.009.498.999.389.383.30%770,372
Oct 2, 20259.449.698.859.089.08-3.40%635,011
Oct 1, 20259.269.759.269.409.401.73%3,664,855
Sep 30, 20259.209.419.099.249.24-0.43%565,056
Sep 29, 20259.109.348.869.289.283.92%843,496
Sep 26, 20258.339.078.338.938.937.20%1,460,198
Sep 25, 20258.578.698.228.338.33-4.25%1,148,602
Sep 24, 20258.238.728.208.708.705.58%1,714,980
Sep 23, 20258.448.448.208.248.24-2.25%1,140,086
Sep 22, 20258.448.578.228.438.43-0.12%777,326
Sep 19, 20258.979.028.418.448.44-5.91%1,826,691
Sep 18, 20258.759.068.718.978.974.67%1,148,605
Sep 17, 20258.539.068.468.578.571.54%1,324,023
Sep 16, 20258.628.688.338.448.44-2.65%1,063,776
Sep 15, 20259.099.128.598.678.67-4.09%1,104,243
Sep 12, 20259.129.238.869.049.04-1.74%885,397
Sep 11, 20258.949.258.949.209.202.79%670,865
Sep 10, 20259.219.258.948.958.95-2.72%725,415
Sep 9, 20259.509.638.909.209.20-5.15%786,475
Sep 8, 20259.9010.139.679.709.70-2.12%885,841
Sep 5, 20259.1710.039.179.919.918.66%831,911
Sep 4, 20259.459.458.979.129.12-3.59%474,788
Sep 3, 20259.099.619.069.469.463.84%1,067,178
Sep 2, 20259.339.689.049.119.11-2.46%1,225,490
Aug 29, 20259.569.659.299.349.34-0.74%1,832,002
Aug 28, 20259.589.719.319.419.41-1.47%504,544
Aug 27, 20259.559.729.519.559.550.21%447,610
Aug 26, 20259.759.919.289.539.53-1.45%620,553
Aug 25, 202510.1110.129.639.679.67-4.64%398,644
Aug 22, 20259.7710.339.6410.1410.145.08%617,554
Aug 21, 20259.409.709.299.659.651.26%483,985
Aug 20, 20259.919.919.509.539.53-3.15%521,700
Aug 19, 202510.2810.669.819.849.84-3.58%743,734
Aug 18, 202510.5810.6810.0010.2110.21-3.54%1,784,836
Aug 15, 202510.6410.7810.4310.5810.580.19%502,186
Aug 14, 202510.3910.6410.1610.5610.56-0.09%373,576
Aug 13, 202510.0910.989.9810.5710.575.49%543,887
Aug 12, 20259.7710.039.6610.0210.023.83%610,421
Aug 11, 20259.849.979.449.659.65-1.93%720,464
Aug 8, 202510.0110.099.589.849.84-2.28%523,479
Aug 7, 202510.5110.5110.0010.0710.07-3.73%450,626
Aug 6, 202511.2011.3210.3710.4610.46-7.52%910,612
Aug 5, 202511.2911.4711.2011.3111.310.27%487,004
Aug 4, 202511.0911.3610.8611.2811.282.17%439,543
Aug 1, 202511.0811.3210.8611.0411.04-1.95%533,693
Jul 31, 202511.5511.6711.0611.2611.26-5.22%1,240,336
Jul 30, 202512.0412.3311.7811.8811.88-0.08%803,866
Jul 29, 202512.0612.1011.6011.8911.89-0.34%1,001,870
Jul 28, 202511.6212.3211.5711.9311.933.56%1,342,541
Jul 25, 202511.5511.7011.4511.5211.52-0.09%476,863
Jul 24, 202511.5511.7211.2611.5311.53-0.86%721,559
Jul 23, 202511.4311.9211.2611.6311.633.38%786,115
Jul 22, 202511.2311.4011.1311.2511.25-640,926
Jul 21, 202511.2911.7011.2211.2511.250.36%410,575
Jul 18, 202512.1712.3111.1311.2111.21-7.28%785,652
Jul 17, 202512.3812.5612.0812.0912.09-2.66%767,456