Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
15.97
-0.14 (-0.87%)
At close: Feb 27, 2026, 4:00 PM EST
16.06
+0.09 (0.56%)
After-hours: Feb 27, 2026, 7:14 PM EST

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.9116.0615.6115.9715.97-0.87%663,299
Feb 26, 202616.0316.1915.4916.1116.112.03%773,170
Feb 25, 202616.0416.3015.7415.7915.79-1.44%594,671
Feb 24, 202615.5616.2115.3316.0216.024.16%910,135
Feb 23, 202615.7716.4915.2915.3815.38-2.53%832,058
Feb 20, 202615.6115.8415.0615.7815.78-0.06%1,571,688
Feb 19, 202615.4915.8115.2315.7915.792.00%970,087
Feb 18, 202615.7616.0315.3415.4815.48-1.02%723,633
Feb 17, 202615.5215.8515.2215.6415.640.26%631,653
Feb 13, 202615.9216.3315.5415.6015.60-0.83%734,038
Feb 12, 202616.3116.3715.3315.7315.73-2.36%546,212
Feb 11, 202616.5216.5315.6816.1116.11-2.07%712,145
Feb 10, 202616.9216.9716.3316.4516.45-1.56%600,981
Feb 9, 202616.7816.8916.3716.7116.71-0.83%889,622
Feb 6, 202616.2917.0316.2616.8516.855.64%836,566
Feb 5, 202616.3817.0115.8715.9515.95-3.63%1,119,598
Feb 4, 202616.9316.9316.0416.5516.55-1.43%950,212
Feb 3, 202617.0617.5016.6116.7916.79-1.76%881,755
Feb 2, 202616.5217.3216.1517.0917.093.45%990,716
Jan 30, 202617.2917.5416.3216.5216.52-6.08%1,560,928
Jan 29, 202618.2519.3217.2217.5917.59-1.57%1,565,153
Jan 28, 202619.4419.5817.8717.8717.87-7.93%1,043,538
Jan 27, 202618.8319.6518.6319.4119.413.52%1,025,835
Jan 26, 202618.2819.0518.1818.7518.751.02%949,854
Jan 23, 202619.2919.5718.5318.5618.56-4.28%977,485
Jan 22, 202619.0020.1819.0019.3919.391.95%1,425,510
Jan 21, 202618.1719.1518.1519.0219.024.28%1,279,937
Jan 20, 202618.3818.7818.1218.2418.24-5.05%1,637,017
Jan 16, 202618.8819.5018.4719.2119.211.86%1,398,879
Jan 15, 202619.0119.3018.6118.8618.86-0.95%890,723
Jan 14, 202618.8519.5518.5819.0419.040.58%1,014,755
Jan 13, 202618.3819.0918.0018.9318.932.99%1,792,099
Jan 12, 202619.1319.2117.9718.3818.38-4.77%1,195,274
Jan 9, 202618.8519.3418.6419.3019.303.60%1,415,540
Jan 8, 202619.8619.9218.3518.6318.630.76%1,360,223
Jan 7, 202617.5619.0617.4518.4918.496.08%1,734,473
Jan 6, 202617.3917.7616.9817.4317.43-0.34%1,686,053
Jan 5, 202618.0618.0617.0617.4917.49-3.16%1,399,896
Jan 2, 202619.0019.0317.8618.0618.06-4.80%1,469,707
Dec 31, 202518.8919.3018.8918.9718.97-0.26%885,089
Dec 30, 202519.2819.4718.7819.0219.02-1.76%1,041,449
Dec 29, 202519.0319.5418.8119.3619.360.31%818,194
Dec 26, 202519.3519.3718.9719.3019.30-0.31%794,351
Dec 24, 202519.4719.8419.2119.3619.360.36%480,464
Dec 23, 202519.1119.6319.1019.2919.29-0.26%902,283
Dec 22, 202518.7019.6718.6119.3419.344.43%1,147,415
Dec 19, 202518.0018.8717.9118.5218.522.83%5,080,335
Dec 18, 202518.2418.6417.4418.0118.01-1.10%1,944,324
Dec 17, 202519.0519.1417.9718.2118.21-3.34%1,253,522
Dec 16, 202519.0619.2518.3218.8418.84-0.89%1,733,438
Dec 15, 202519.1119.5918.5419.0119.01-0.31%2,219,779
Dec 12, 202519.0719.6819.0619.0719.07-1,551,443
Dec 11, 202519.6319.9519.0219.0719.07-2.75%1,345,716
Dec 10, 202520.0720.0719.0219.6119.610.31%1,955,668
Dec 9, 202521.4321.9919.3719.5519.55-8.94%2,728,379
Dec 8, 202521.4322.5020.2121.4721.4718.68%6,061,670
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