Nurix Therapeutics, Inc. (NRIX) NASDAQ

15.51

+0.03(+0.19%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.22	15.51	15.51	15.65	15	1.17M
April 01, 2026	15.57	15.48	15.48	16.1	15.29	908,860
March 31, 2026	15.09	15.5	15.5	16.22	15.03	1.67M
March 30, 2026	14.77	14.67	14.67	15.01	14.41	1.04M
March 27, 2026	15.35	14.76	14.76	15.55	14.75	1.17M
March 26, 2026	15.26	15.53	15.53	16.2	15.23	1.2M
March 25, 2026	14.81	15.44	15.44	16.18	14.67	2.16M
March 24, 2026	14.52	14.44	14.44	14.81	14.01	1.06M
March 23, 2026	14.9	14.69	14.69	15.48	14.59	859,879
March 20, 2026	14.92	14.43	14.43	15.48	14.42	5.42M
March 19, 2026	14.87	14.92	14.92	15.41	14.6	1.2M
March 18, 2026	15.31	15.05	15.05	15.5	14.93	1.19M
March 17, 2026	15.24	15.48	15.48	15.68	15.05	1.31M
March 16, 2026	15.34	15.38	15.38	15.59	15.17	717,650
March 13, 2026	15.78	15.04	15.04	16.11	14.62	757,328
March 12, 2026	15.5	15.61	15.61	15.84	15.06	973,830
March 11, 2026	15.65	15.95	15.95	16.1	15.5	764,578
March 10, 2026	15.59	15.9	15.9	16.18	15.31	1.04M
March 09, 2026	14.81	15.5	15.5	15.73	14.74	715,942
March 06, 2026	14.98	15.1	15.1	15.32	14.6	634,923
March 05, 2026	15.85	15.22	15.22	15.86	15.04	1.1M
March 04, 2026	15.88	16.26	16.26	16.45	15.46	609,837
March 03, 2026	15.33	15.81	15.81	16.16	15.15	1.01M
March 02, 2026	15.44	15.81	15.81	16	15.13	675,824
February 27, 2026	15.91	15.97	15.97	16.06	15.61	686,222
February 26, 2026	16.03	16.11	16.11	16.18	15.49	773,200
February 25, 2026	16.04	15.79	15.79	16.3	15.74	633,118
February 24, 2026	15.56	16.02	16.02	16.21	15.33	925,500
February 23, 2026	15.77	15.38	15.38	16.49	15.29	832,100
February 20, 2026	15.61	15.78	0	15.84	15.06	1.59M
February 19, 2026	15.49	15.79	0	15.81	15.23	970,100
February 18, 2026	15.76	15.48	0	16.03	15.34	745,500
February 17, 2026	15.52	15.64	0	15.85	15.22	631,700
February 13, 2026	15.92	15.6	0	16.33	15.54	767,000
February 12, 2026	16.31	15.73	0	16.37	15.33	587,046
February 11, 2026	16.52	16.11	0	16.53	15.68	712,200
February 10, 2026	16.92	16.45	0	16.97	16.33	601,000
February 09, 2026	16.78	16.71	0	16.89	16.37	890,033
February 06, 2026	16.29	16.85	0	17.03	16.26	836,566
February 05, 2026	16.38	15.95	0	17.01	15.87	1.12M
February 04, 2026	16.93	16.55	0	16.93	16.04	950,600
February 03, 2026	17.06	16.79	0	17.5	16.61	1.25M
February 02, 2026	16.52	17.09	0	17.32	16.15	991,435
January 30, 2026	17.29	16.52	0	17.54	16.32	1.56M
January 29, 2026	18.25	17.59	0	19.32	17.22	1.59M
January 28, 2026	19.44	17.87	0	19.58	17.87	1.04M
January 27, 2026	18.83	19.41	0	19.65	18.63	1.03M
January 26, 2026	18.28	18.75	0	19.05	18.18	950,900
January 23, 2026	19.29	18.56	0	19.57	18.53	977,500
January 22, 2026	19	19.39	0	20.18	19	1.43M
January 21, 2026	18.17	19.02	0	19.15	18.15	1.28M
January 20, 2026	18.38	18.24	0	18.77	18.11	1.69M
January 16, 2026	18.88	19.21	0	19.5	18.47	1.4M
January 15, 2026	19.01	18.86	0	19.3	18.61	890,723
January 14, 2026	18.85	19.04	0	19.55	18.58	1.01M
January 13, 2026	18.38	18.93	0	19.09	18	1.79M
January 12, 2026	19.13	18.38	0	19.2	17.97	1.2M
January 09, 2026	18.85	19.3	0	19.34	18.64	1.43M
January 08, 2026	19.86	18.63	0	19.92	18.35	1.36M
January 07, 2026	17.56	18.49	0	19.06	17.45	1.73M