Skip to main content
Nurix Therapeutics, Inc. (NRIX)
NASDAQ: NRIX · Real-Time Price · USD
22.90
+0.44 (1.96%)
At close: Jun 26, 2026, 4:00 PM EDT
22.70
-0.20 (-0.87%)
After-hours: Jun 26, 2026, 6:58 PM EDT

Nurix Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.2023.7221.7822.9022.901.96%5,958,208
Jun 25, 202619.4023.0919.3522.4622.4616.37%5,325,632
Jun 24, 202618.9919.9918.9219.3019.302.33%2,134,364
Jun 23, 202618.4919.1218.3918.8618.861.13%1,947,314
Jun 22, 202617.8318.8517.8318.6518.656.27%2,214,256
Jun 18, 202617.6417.8916.9517.5517.552.51%4,250,980
Jun 17, 202617.1618.0017.0117.1217.120.29%2,514,280
Jun 16, 202616.9317.4016.5017.0717.070.18%2,675,713
Jun 15, 202617.1517.8716.8017.0417.040.53%2,683,970
Jun 12, 202617.1618.9116.8816.9516.95-0.18%2,562,931
Jun 11, 202615.1917.1715.1516.9816.9810.98%4,030,444
Jun 10, 202615.8016.1215.1715.3015.30-2.17%2,539,748
Jun 9, 202616.0016.9914.6715.6415.64-6,665,202
Jun 8, 202616.7318.2015.3615.6415.646.83%21,065,092
Jun 5, 202615.3115.5814.2414.6414.64-4.19%1,633,069
Jun 4, 202615.6715.9115.2615.2815.28-1.29%1,578,354
Jun 3, 202616.3116.3415.4315.4815.48-5.44%1,326,060
Jun 2, 202617.0217.2416.2916.3716.37-5.87%1,050,543
Jun 1, 202617.7317.7316.8517.3917.39-2.08%851,621
May 29, 202617.6718.0017.5617.7617.760.51%1,157,209
May 28, 202617.4717.7717.1617.6717.671.14%866,502
May 27, 202617.4618.1017.0817.4717.470.52%831,494
May 26, 202617.5517.8217.0817.3817.38-0.69%1,029,544
May 22, 202617.5417.8517.3217.5017.50-0.17%1,053,788
May 21, 202616.2017.7316.0017.5317.536.76%1,956,355
May 20, 202615.3516.5015.3216.4216.427.74%1,673,947
May 19, 202615.3415.6715.0715.2415.24-1.74%1,060,387
May 18, 202615.9116.5015.5015.5115.51-2.18%2,195,128
May 15, 202615.7816.1615.5915.8615.86-0.91%1,000,308
May 14, 202616.1816.2715.7416.0016.00-1.11%529,131
May 13, 202615.9616.4515.7516.1816.181.38%979,109
May 12, 202616.3016.4915.7015.9615.96-1.97%658,745
May 11, 202616.5616.9316.2416.2816.28-1.45%660,433
May 8, 202616.2916.6216.2316.5216.521.47%1,293,837
May 7, 202616.8816.8815.8616.2816.28-3.55%663,142
May 6, 202616.6016.9716.3616.8816.881.69%977,087
May 5, 202617.1517.3916.0616.6016.60-1.95%1,323,024
May 4, 202616.6617.2716.5016.9316.930.71%565,996
May 1, 202616.7316.9916.2016.8116.810.66%688,931
Apr 30, 202616.6617.2116.5016.7016.700.54%840,241
Apr 29, 202616.8417.1516.3616.6116.61-2.75%834,808
Apr 28, 202616.5117.4916.5117.0817.083.58%1,116,174
Apr 27, 202616.5217.1516.4316.4916.49-1.14%616,347
Apr 24, 202616.5716.8916.2816.6816.680.66%575,695
Apr 23, 202616.6917.0816.3616.5716.57-0.36%921,529
Apr 22, 202616.5616.6916.3016.6316.631.16%694,694
Apr 21, 202617.0417.0416.2016.4416.44-3.52%831,255
Apr 20, 202617.1317.4016.9817.0417.04-2.68%597,081
Apr 17, 202617.1417.6816.9217.5117.514.91%855,998
Apr 16, 202617.0417.1316.5216.6916.69-1.65%888,164
Apr 15, 202616.5117.1116.3616.9716.974.11%1,679,110
Apr 14, 202616.0216.7615.7816.3016.302.45%1,281,870
Apr 13, 202616.1616.8015.9015.9115.91-0.75%981,005
Apr 10, 202616.3016.6216.0216.0316.03-1.29%1,156,488
Apr 9, 202615.6016.5015.4716.2416.244.10%1,191,091
Apr 8, 202616.5717.1915.5215.6015.60-4.59%2,005,201
Apr 7, 202615.6716.5415.6016.3516.353.55%1,744,225
Apr 6, 202615.7816.8815.4215.7915.791.81%1,682,602
Apr 2, 202615.2215.6515.0015.5115.510.19%1,167,303
Apr 1, 202615.5716.1015.2915.4815.48-0.13%909,845
Mar 31, 202615.0916.2215.0315.5015.505.66%1,669,361
Mar 30, 202614.7715.0114.4114.6714.67-0.61%1,036,653
Mar 27, 202615.3515.5514.7514.7614.76-4.96%1,177,883
Mar 26, 202615.2616.2015.2315.5315.530.58%1,203,521
Mar 25, 202614.8116.1814.6715.4415.446.93%2,161,129
Mar 24, 202614.5214.8114.0114.4414.44-1.70%1,061,787
Mar 23, 202614.9015.4814.5914.6914.691.80%860,239
Mar 20, 202614.9215.4814.4214.4314.43-3.28%5,442,585
Mar 19, 202614.8715.4114.6014.9214.92-0.86%1,199,849
Mar 18, 202615.3015.5014.9315.0515.05-2.78%1,223,428
Mar 17, 202615.2415.6815.0515.4815.480.65%1,305,210
Mar 16, 202615.3415.5915.1715.3815.382.26%717,758
Mar 13, 202615.7816.1114.6215.0415.04-3.65%757,328
Mar 12, 202615.5015.8415.0615.6115.61-2.13%987,182
Mar 11, 202615.6516.1015.5015.9515.950.31%774,009
Mar 10, 202615.5916.1815.3115.9015.902.58%1,040,556
Mar 9, 202614.8115.7314.7415.5015.502.65%715,997
Mar 6, 202614.9815.3214.6015.1015.10-0.79%634,923
Mar 5, 202615.8515.8615.0415.2215.22-6.40%1,096,471
Mar 4, 202615.8816.4615.4616.2616.262.85%649,521
Mar 3, 202615.3316.1615.0915.8115.81-1,040,604
Mar 2, 202615.4416.0015.1315.8115.81-1.00%675,824
Feb 27, 202615.9116.0615.6115.9715.97-0.87%686,222
Feb 26, 202616.0316.1915.4916.1116.112.03%773,170
Feb 25, 202616.0416.3015.7415.7915.79-1.44%633,118
Feb 24, 202615.5616.2115.3316.0216.024.16%925,463
Feb 23, 202615.7716.4915.2915.3815.38-2.53%832,058
Feb 20, 202615.6115.8415.0615.7815.78-0.06%1,593,596
Feb 19, 202615.4915.8115.2315.7915.792.00%970,087
Feb 18, 202615.7616.0315.3415.4815.48-1.02%745,497
Feb 17, 202615.5215.8515.2215.6415.640.26%631,657
Feb 13, 202615.9216.3315.5415.6015.60-0.83%766,969
Feb 12, 202616.3116.3715.3315.7315.73-2.36%587,046
Feb 11, 202616.5216.5315.6816.1116.11-2.07%712,158
Feb 10, 202616.9216.9716.3316.4516.45-1.56%600,985
Feb 9, 202616.7816.8916.3716.7116.71-0.83%890,033
Feb 6, 202616.2917.0316.2616.8516.855.64%836,566
Feb 5, 202616.3817.0115.8715.9515.95-3.63%1,119,905
Feb 4, 202616.9316.9316.0416.5516.55-1.43%950,561
Feb 3, 202617.0617.5016.6116.7916.79-1.76%1,245,696