Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
17.08
+0.59 (3.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Nurix Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.51 | 17.49 | 16.51 | 17.08 | 17.08 | 3.58% | 1,116,174 |
| Apr 27, 2026 | 16.52 | 17.15 | 16.43 | 16.49 | 16.49 | -1.14% | 616,347 |
| Apr 24, 2026 | 16.57 | 16.89 | 16.28 | 16.68 | 16.68 | 0.66% | 575,695 |
| Apr 23, 2026 | 16.69 | 17.08 | 16.36 | 16.57 | 16.57 | -0.36% | 921,529 |
| Apr 22, 2026 | 16.56 | 16.69 | 16.30 | 16.63 | 16.63 | 1.16% | 694,694 |
| Apr 21, 2026 | 17.04 | 17.04 | 16.20 | 16.44 | 16.44 | -3.52% | 831,255 |
| Apr 20, 2026 | 17.13 | 17.40 | 16.98 | 17.04 | 17.04 | -2.68% | 597,081 |
| Apr 17, 2026 | 17.14 | 17.68 | 16.92 | 17.51 | 17.51 | 4.91% | 855,998 |
| Apr 16, 2026 | 17.04 | 17.13 | 16.52 | 16.69 | 16.69 | -1.65% | 888,164 |
| Apr 15, 2026 | 16.51 | 17.11 | 16.36 | 16.97 | 16.97 | 4.11% | 1,679,110 |
| Apr 14, 2026 | 16.02 | 16.76 | 15.78 | 16.30 | 16.30 | 2.45% | 1,281,870 |
| Apr 13, 2026 | 16.16 | 16.80 | 15.90 | 15.91 | 15.91 | -0.75% | 981,005 |
| Apr 10, 2026 | 16.30 | 16.62 | 16.02 | 16.03 | 16.03 | -1.29% | 1,156,488 |
| Apr 9, 2026 | 15.60 | 16.50 | 15.47 | 16.24 | 16.24 | 4.10% | 1,191,091 |
| Apr 8, 2026 | 16.57 | 17.19 | 15.52 | 15.60 | 15.60 | -4.59% | 2,005,201 |
| Apr 7, 2026 | 15.67 | 16.54 | 15.60 | 16.35 | 16.35 | 3.55% | 1,744,225 |
| Apr 6, 2026 | 15.78 | 16.88 | 15.42 | 15.79 | 15.79 | 1.81% | 1,682,602 |
| Apr 2, 2026 | 15.22 | 15.65 | 15.00 | 15.51 | 15.51 | 0.19% | 1,167,303 |
| Apr 1, 2026 | 15.57 | 16.10 | 15.29 | 15.48 | 15.48 | -0.13% | 909,845 |
| Mar 31, 2026 | 15.09 | 16.22 | 15.03 | 15.50 | 15.50 | 5.66% | 1,669,361 |
| Mar 30, 2026 | 14.77 | 15.01 | 14.41 | 14.67 | 14.67 | -0.61% | 1,036,653 |
| Mar 27, 2026 | 15.35 | 15.55 | 14.75 | 14.76 | 14.76 | -4.96% | 1,177,883 |
| Mar 26, 2026 | 15.26 | 16.20 | 15.23 | 15.53 | 15.53 | 0.58% | 1,203,521 |
| Mar 25, 2026 | 14.81 | 16.18 | 14.67 | 15.44 | 15.44 | 6.93% | 2,161,129 |
| Mar 24, 2026 | 14.52 | 14.81 | 14.01 | 14.44 | 14.44 | -1.70% | 1,061,787 |
| Mar 23, 2026 | 14.90 | 15.48 | 14.59 | 14.69 | 14.69 | 1.80% | 860,239 |
| Mar 20, 2026 | 14.92 | 15.48 | 14.42 | 14.43 | 14.43 | -3.28% | 5,442,585 |
| Mar 19, 2026 | 14.87 | 15.41 | 14.60 | 14.92 | 14.92 | -0.86% | 1,199,849 |
| Mar 18, 2026 | 15.30 | 15.50 | 14.93 | 15.05 | 15.05 | -2.78% | 1,223,428 |
| Mar 17, 2026 | 15.24 | 15.68 | 15.05 | 15.48 | 15.48 | 0.65% | 1,305,210 |
| Mar 16, 2026 | 15.34 | 15.59 | 15.17 | 15.38 | 15.38 | 2.26% | 717,758 |
| Mar 13, 2026 | 15.78 | 16.11 | 14.62 | 15.04 | 15.04 | -3.65% | 757,328 |
| Mar 12, 2026 | 15.50 | 15.84 | 15.06 | 15.61 | 15.61 | -2.13% | 987,182 |
| Mar 11, 2026 | 15.65 | 16.10 | 15.50 | 15.95 | 15.95 | 0.31% | 774,009 |
| Mar 10, 2026 | 15.59 | 16.18 | 15.31 | 15.90 | 15.90 | 2.58% | 1,040,556 |
| Mar 9, 2026 | 14.81 | 15.73 | 14.74 | 15.50 | 15.50 | 2.65% | 715,997 |
| Mar 6, 2026 | 14.98 | 15.32 | 14.60 | 15.10 | 15.10 | -0.79% | 634,923 |
| Mar 5, 2026 | 15.85 | 15.86 | 15.04 | 15.22 | 15.22 | -6.40% | 1,096,471 |
| Mar 4, 2026 | 15.88 | 16.46 | 15.46 | 16.26 | 16.26 | 2.85% | 649,521 |
| Mar 3, 2026 | 15.33 | 16.16 | 15.09 | 15.81 | 15.81 | - | 1,040,604 |
| Mar 2, 2026 | 15.44 | 16.00 | 15.13 | 15.81 | 15.81 | -1.00% | 675,824 |
| Feb 27, 2026 | 15.91 | 16.06 | 15.61 | 15.97 | 15.97 | -0.87% | 686,222 |
| Feb 26, 2026 | 16.03 | 16.19 | 15.49 | 16.11 | 16.11 | 2.03% | 773,170 |
| Feb 25, 2026 | 16.04 | 16.30 | 15.74 | 15.79 | 15.79 | -1.44% | 633,118 |
| Feb 24, 2026 | 15.56 | 16.21 | 15.33 | 16.02 | 16.02 | 4.16% | 925,463 |
| Feb 23, 2026 | 15.77 | 16.49 | 15.29 | 15.38 | 15.38 | -2.53% | 832,058 |
| Feb 20, 2026 | 15.61 | 15.84 | 15.06 | 15.78 | 15.78 | -0.06% | 1,593,596 |
| Feb 19, 2026 | 15.49 | 15.81 | 15.23 | 15.79 | 15.79 | 2.00% | 970,087 |
| Feb 18, 2026 | 15.76 | 16.03 | 15.34 | 15.48 | 15.48 | -1.02% | 745,497 |
| Feb 17, 2026 | 15.52 | 15.85 | 15.22 | 15.64 | 15.64 | 0.26% | 631,657 |
| Feb 13, 2026 | 15.92 | 16.33 | 15.54 | 15.60 | 15.60 | -0.83% | 766,969 |
| Feb 12, 2026 | 16.31 | 16.37 | 15.33 | 15.73 | 15.73 | -2.36% | 587,046 |
| Feb 11, 2026 | 16.52 | 16.53 | 15.68 | 16.11 | 16.11 | -2.07% | 712,158 |
| Feb 10, 2026 | 16.92 | 16.97 | 16.33 | 16.45 | 16.45 | -1.56% | 600,985 |
| Feb 9, 2026 | 16.78 | 16.89 | 16.37 | 16.71 | 16.71 | -0.83% | 890,033 |
| Feb 6, 2026 | 16.29 | 17.03 | 16.26 | 16.85 | 16.85 | 5.64% | 836,566 |
| Feb 5, 2026 | 16.38 | 17.01 | 15.87 | 15.95 | 15.95 | -3.63% | 1,119,905 |
| Feb 4, 2026 | 16.93 | 16.93 | 16.04 | 16.55 | 16.55 | -1.43% | 950,561 |
| Feb 3, 2026 | 17.06 | 17.50 | 16.61 | 16.79 | 16.79 | -1.76% | 1,245,696 |
| Feb 2, 2026 | 16.52 | 17.32 | 16.15 | 17.09 | 17.09 | 3.45% | 991,435 |
| Jan 30, 2026 | 17.29 | 17.54 | 16.32 | 16.52 | 16.52 | -6.08% | 1,561,182 |
| Jan 29, 2026 | 18.25 | 19.32 | 17.22 | 17.59 | 17.59 | -1.57% | 1,587,020 |
| Jan 28, 2026 | 19.44 | 19.58 | 17.87 | 17.87 | 17.87 | -7.93% | 1,043,665 |
| Jan 27, 2026 | 18.83 | 19.65 | 18.63 | 19.41 | 19.41 | 3.52% | 1,025,853 |
| Jan 26, 2026 | 18.28 | 19.05 | 18.18 | 18.75 | 18.75 | 1.02% | 950,859 |
| Jan 23, 2026 | 19.29 | 19.57 | 18.53 | 18.56 | 18.56 | -4.28% | 977,498 |
| Jan 22, 2026 | 19.00 | 20.18 | 19.00 | 19.39 | 19.39 | 1.95% | 1,425,510 |
| Jan 21, 2026 | 18.17 | 19.15 | 18.15 | 19.02 | 19.02 | 4.28% | 1,279,952 |
| Jan 20, 2026 | 18.38 | 18.78 | 18.12 | 18.24 | 18.24 | -5.05% | 1,686,290 |
| Jan 16, 2026 | 18.88 | 19.50 | 18.47 | 19.21 | 19.21 | 1.86% | 1,398,904 |
| Jan 15, 2026 | 19.01 | 19.30 | 18.61 | 18.86 | 18.86 | -0.95% | 890,723 |
| Jan 14, 2026 | 18.85 | 19.55 | 18.58 | 19.04 | 19.04 | 0.58% | 1,014,775 |
| Jan 13, 2026 | 18.38 | 19.09 | 18.00 | 18.93 | 18.93 | 2.99% | 1,792,103 |
| Jan 12, 2026 | 19.13 | 19.21 | 17.97 | 18.38 | 18.38 | -4.77% | 1,195,374 |
| Jan 9, 2026 | 18.85 | 19.34 | 18.64 | 19.30 | 19.30 | 3.60% | 1,425,295 |
| Jan 8, 2026 | 19.86 | 19.92 | 18.35 | 18.63 | 18.63 | 0.76% | 1,360,502 |
| Jan 7, 2026 | 17.56 | 19.06 | 17.45 | 18.49 | 18.49 | 6.08% | 1,734,473 |
| Jan 6, 2026 | 17.39 | 17.76 | 16.98 | 17.43 | 17.43 | -0.34% | 1,686,063 |
| Jan 5, 2026 | 18.06 | 18.06 | 17.06 | 17.49 | 17.49 | -3.16% | 1,400,299 |
| Jan 2, 2026 | 19.00 | 19.03 | 17.86 | 18.06 | 18.06 | -4.80% | 1,469,781 |
| Dec 31, 2025 | 18.89 | 19.30 | 18.89 | 18.97 | 18.97 | -0.26% | 891,189 |
| Dec 30, 2025 | 19.28 | 19.47 | 18.78 | 19.02 | 19.02 | -1.76% | 1,089,778 |
| Dec 29, 2025 | 19.03 | 19.54 | 18.81 | 19.36 | 19.36 | 0.31% | 825,221 |
| Dec 26, 2025 | 19.35 | 19.37 | 18.97 | 19.30 | 19.30 | -0.31% | 794,351 |
| Dec 24, 2025 | 19.47 | 19.84 | 19.21 | 19.36 | 19.36 | 0.36% | 480,464 |
| Dec 23, 2025 | 19.11 | 19.63 | 19.10 | 19.29 | 19.29 | -0.26% | 902,383 |
| Dec 22, 2025 | 18.70 | 19.67 | 18.61 | 19.34 | 19.34 | 4.43% | 1,219,817 |
| Dec 19, 2025 | 18.00 | 18.87 | 17.91 | 18.52 | 18.52 | 2.83% | 5,298,001 |
| Dec 18, 2025 | 18.24 | 18.64 | 17.44 | 18.01 | 18.01 | -1.10% | 2,184,238 |
| Dec 17, 2025 | 19.05 | 19.14 | 17.97 | 18.21 | 18.21 | -3.34% | 1,796,205 |
| Dec 16, 2025 | 19.06 | 19.25 | 18.32 | 18.84 | 18.84 | -0.89% | 1,846,593 |
| Dec 15, 2025 | 19.11 | 19.59 | 18.54 | 19.01 | 19.01 | -0.31% | 2,247,014 |
| Dec 12, 2025 | 19.07 | 19.68 | 19.06 | 19.07 | 19.07 | - | 1,893,479 |
| Dec 11, 2025 | 19.63 | 19.95 | 19.02 | 19.07 | 19.07 | -2.75% | 1,420,897 |
| Dec 10, 2025 | 20.07 | 20.07 | 19.02 | 19.61 | 19.61 | 0.31% | 2,095,599 |
| Dec 9, 2025 | 21.43 | 21.99 | 19.37 | 19.55 | 19.55 | -8.94% | 2,881,952 |
| Dec 8, 2025 | 21.43 | 22.50 | 20.21 | 21.47 | 21.47 | 18.68% | 6,061,844 |
| Dec 5, 2025 | 18.00 | 18.40 | 17.45 | 18.09 | 18.09 | 0.39% | 1,228,879 |
| Dec 4, 2025 | 16.83 | 18.25 | 16.50 | 18.02 | 18.02 | 7.07% | 1,563,636 |
| Dec 3, 2025 | 16.46 | 17.46 | 16.25 | 16.83 | 16.83 | 2.94% | 1,593,758 |