NASDAQ : NRIX
Nurix Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 27.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nurix Therapeutics, Inc. (NRIX) closed at 26.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.9 | 26.92 | 25.97 | 26.8 | 2,311,454 | -1.18% |
| 2026-10-29 | 27.46 | 27.99 | 26.685 | 27.12 | 2,375,189 | -0.51% |
| 2026-10-28 | 26.26 | 27.28 | 25.45 | 27.26 | 1,957,731 | +2.10% |
| 2026-10-27 | 25.52 | 27.05 | 25.13 | 26.7 | 2,563,026 | +4.50% |
| 2026-10-26 | 25.35 | 25.82 | 25.03 | 25.55 | 2,336,965 | +0.83% |
| 2026-10-23 | 25.22 | 25.49 | 24.775 | 25.34 | 1,910,421 | -0.67% |
| 2026-10-22 | 25.86 | 26.225 | 25.18 | 25.51 | 1,933,915 | -1.96% |
| 2026-10-21 | 26 | 26.31 | 25.8 | 26.02 | 2,928,500 | -0.31% |
| 2026-10-20 | 24.92 | 26.34 | 24.71 | 26.1 | 3,979,773 | +4.69% |
| 2026-10-19 | 24.57 | 25.29 | 24.384 | 24.93 | 3,064,083 | +2.09% |
| 2026-10-16 | 24.89 | 25.355 | 24.265 | 24.42 | 4,318,359 | -2.12% |
| 2026-10-15 | 23.67 | 25.135 | 23.61 | 24.95 | 3,754,017 | +5.41% |
| 2026-10-14 | 22.012 | 24.01 | 21.4 | 23.67 | 3,821,054 | +6.96% |
| 2026-10-13 | 22.16 | 23.24 | 21.75 | 22.13 | 4,680,863 | -0.14% |
| 2026-10-12 | 22.27 | 22.575 | 22.025 | 22.16 | 2,852,558 | -0.85% |
| 2026-10-09 | 22.04 | 23.23 | 21.23 | 22.35 | 1,525,477 | +0.63% |
| 2026-10-08 | 22.49 | 22.6 | 21.55 | 22.21 | 2,344,973 | -2.29% |
| 2026-10-07 | 22.43 | 23.1 | 22.18 | 22.73 | 1,631,787 | +0.58% |
| 2026-10-06 | 23.06 | 23.06 | 22.1 | 22.6 | 1,154,218 | -1.22% |
| 2026-10-05 | 22.81 | 23.307 | 22.425 | 22.88 | 1,006,531 | -0.48% |
| 2026-10-02 | 23.72 | 23.745 | 22.85 | 22.99 | 815,509 | -1.50% |
| 2026-10-01 | 23.6 | 23.985 | 23.21 | 23.34 | 1,334,902 | -1.56% |
| 2026-09-30 | 23.85 | 23.94 | 23.34 | 23.71 | 2,010,650 | +0.15% |
| 2026-09-29 | 23.57 | 23.91 | 23.245 | 23.675 | 2,275,387 | +0.02% |
| 2026-09-28 | 22.86 | 23.69 | 22.41 | 23.67 | 2,007,853 | +2.87% |
| 2026-09-25 | 23.78 | 23.805 | 22.98 | 23.01 | 1,540,070 | -2.71% |
| 2026-09-24 | 23.76 | 23.93 | 23.015 | 23.65 | 2,023,122 | -0.96% |
| 2026-09-23 | 25.49 | 25.56 | 23.85 | 23.88 | 1,364,031 | -6.97% |
| 2026-09-22 | 25.32 | 25.96 | 25.23 | 25.67 | 1,509,644 | +1.02% |
| 2026-09-21 | 25.73 | 25.925 | 25.06 | 25.41 | 1,516,682 | -0.12% |
| 2026-09-18 | 25.32 | 25.795 | 25.01 | 25.44 | 2,839,521 | -0.24% |
| 2026-09-17 | 25.79 | 26.35 | 25.37 | 25.5 | 1,512,018 | +1.39% |
| 2026-09-16 | 24.87 | 25.29 | 24.68 | 25.15 | 1,236,382 | +1.29% |
| 2026-09-15 | 25.47 | 25.495 | 24.27 | 24.83 | 1,251,053 | -2.70% |
| 2026-09-14 | 25.01 | 26.14 | 24.945 | 25.52 | 1,330,848 | +1.67% |
| 2026-09-11 | 26.31 | 26.65 | 25 | 25.1 | 1,321,662 | -2.75% |
| 2026-09-10 | 25.89 | 25.99 | 25.5 | 25.81 | 1,029,499 | -1.71% |
| 2026-09-09 | 26.46 | 26.695 | 25.91 | 26.26 | 1,027,510 | +0.50% |
| 2026-09-08 | 25.42 | 26.42 | 25.36 | 26.13 | 1,287,859 | -0.04% |
| 2026-09-04 | 25.19 | 26.22 | 24.97 | 26.14 | 1,232,151 | +3.24% |
| 2026-09-03 | 25.82 | 26.16 | 24.95 | 25.32 | 1,381,489 | -1.94% |
| 2026-09-02 | 26.35 | 26.915 | 25.39 | 25.82 | 1,736,081 | -0.84% |
| 2026-09-01 | 25.47 | 26.11 | 25.47 | 26.04 | 1,597,357 | +1.01% |
| 2026-08-31 | 26 | 26.23 | 25.17 | 25.78 | 1,244,221 | -1.64% |
| 2026-08-28 | 26.52 | 26.87 | 26.125 | 26.21 | 929,230 | -2.47% |
| 2026-08-27 | 26.795 | 27.5 | 26.235 | 26.875 | 1,256,943 | +0.62% |
| 2026-08-26 | 26.77 | 27.23 | 26.44 | 26.71 | 551,875 | -0.89% |
| 2026-08-25 | 26.72 | 27.38 | 26.378 | 26.95 | 1,176,297 | +2.59% |
| 2026-08-24 | 26.37 | 26.685 | 25.86 | 26.27 | 874,209 | -1.68% |
| 2026-08-21 | 27.41 | 27.5 | 26.7 | 26.72 | 1,485,867 | -1.22% |
| 2026-08-20 | 27.33 | 27.565 | 26.679 | 27.05 | 1,086,925 | -2.66% |
| 2026-08-19 | 27.5 | 28.23 | 27.015 | 27.79 | 2,101,969 | +3.19% |
| 2026-08-18 | 26.51 | 27.04 | 26.51 | 26.93 | 816,022 | -0.88% |
| 2026-08-17 | 26.62 | 27.22 | 26.5 | 27.17 | 1,152,768 | +0.44% |
| 2026-08-14 | 27.01 | 27.245 | 26.19 | 27.05 | 738,504 | -0.51% |
| 2026-08-13 | 26.92 | 27.35 | 26.44 | 27.19 | 1,372,050 | +2.10% |
| 2026-08-12 | 25.95 | 26.82 | 25.775 | 26.63 | 912,787 | +2.58% |
| 2026-08-11 | 26.03 | 26.36 | 25.46 | 25.96 | 700,356 | +0.31% |
| 2026-08-10 | 25.36 | 26.035 | 25.13 | 25.88 | 898,977 | +1.37% |
| 2026-08-07 | 25.27 | 25.89 | 25.004 | 25.53 | 729,851 | +1.23% |
| 2026-08-06 | 25.175 | 25.49 | 24.565 | 25.22 | 805,119 | +0.40% |
| 2026-08-05 | 24.915 | 25.4 | 24.54 | 25.12 | 1,343,967 | +1.74% |
| 2026-08-04 | 23.7 | 24.83 | 23.24 | 24.69 | 1,191,583 | +6.33% |
| 2026-08-03 | 22.96 | 23.31 | 22.635 | 23.22 | 1,351,762 | +0.04% |
| 2026-07-31 | 23.58 | 23.78 | 23.075 | 23.21 | 761,745 | -1.57% |
| 2026-07-30 | 23.9 | 23.9 | 22.91 | 23.58 | 1,248,926 | -0.08% |
| 2026-07-29 | 24.28 | 24.64 | 23.33 | 23.6 | 1,170,329 | -2.28% |
| 2026-07-28 | 23.57 | 24.18 | 22.555 | 24.15 | 1,148,038 | +3.07% |
| 2026-07-27 | 23.65 | 24.29 | 23.23 | 23.43 | 1,282,827 | +0.21% |
| 2026-07-24 | 23.93 | 23.999 | 23.1 | 23.38 | 833,253 | -1.52% |
| 2026-07-23 | 23.415 | 24.17 | 22.87 | 23.74 | 965,874 | +0.59% |
| 2026-07-22 | 23.75 | 24.025 | 23.195 | 23.6 | 1,130,653 | +0.51% |
| 2026-07-21 | 22.73 | 23.69 | 22.73 | 23.48 | 961,277 | +3.39% |
| 2026-07-20 | 23.19 | 23.75 | 22.64 | 22.71 | 1,255,814 | -1.77% |
| 2026-07-17 | 22.68 | 23.82 | 22.45 | 23.12 | 794,891 | +0.22% |
| 2026-07-16 | 23.72 | 23.97 | 22.88 | 23.07 | 861,769 | -3.27% |
| 2026-07-15 | 22.85 | 23.95 | 22.49 | 23.85 | 1,087,611 | +3.79% |
| 2026-07-14 | 23.08 | 23.285 | 22.61 | 22.98 | 1,572,819 | +1.19% |
| 2026-07-13 | 22.56 | 22.75 | 21.23 | 22.71 | 1,550,880 | -1.52% |
| 2026-07-10 | 24.86 | 24.86 | 22.33 | 23.06 | 1,554,089 | -6.60% |
| 2026-07-09 | 23.98 | 25.085 | 23.94 | 24.69 | 1,344,872 | +1.56% |
| 2026-07-08 | 23.8 | 24.44 | 23.315 | 24.31 | 1,404,748 | -0.37% |
| 2026-07-07 | 24.08 | 24.595 | 23.744 | 24.4 | 1,239,830 | +1.50% |
| 2026-07-06 | 23.76 | 24.265 | 23.105 | 24.04 | 744,851 | +0.29% |
| 2026-07-02 | 24 | 24.22 | 23.22 | 23.97 | 1,427,663 | +0.25% |
| 2026-07-01 | 24.605 | 24.81 | 23.76 | 23.91 | 1,190,616 | -1.44% |
| 2026-06-30 | 23.94 | 24.88 | 23.5 | 24.26 | 2,156,202 | +1.72% |
| 2026-06-29 | 23.16 | 24.03 | 22.97 | 23.85 | 2,746,960 | +4.15% |
| 2026-06-26 | 22.2 | 23.715 | 21.78 | 22.9 | 6,491,365 | +1.96% |
| 2026-06-25 | 19.4 | 23.09 | 19.345 | 22.46 | 6,026,365 | +16.37% |
| 2026-06-24 | 18.99 | 19.99 | 18.915 | 19.3 | 2,135,106 | +2.33% |
| 2026-06-23 | 18.49 | 19.119 | 18.39 | 18.86 | 1,947,314 | +1.13% |
| 2026-06-22 | 17.83 | 18.85 | 17.83 | 18.65 | 2,214,256 | +6.27% |
| 2026-06-18 | 17.64 | 17.89 | 16.95 | 17.55 | 4,250,980 | +2.51% |
| 2026-06-17 | 17.16 | 18 | 17.01 | 17.12 | 2,514,280 | +0.29% |
| 2026-06-16 | 16.93 | 17.4 | 16.5 | 17.07 | 2,675,713 | +0.18% |
| 2026-06-15 | 17.15 | 17.87 | 16.8 | 17.04 | 2,683,970 | +0.53% |
| 2026-06-12 | 17.16 | 18.91 | 16.88 | 16.95 | 2,562,931 | -0.18% |
| 2026-06-11 | 15.19 | 17.17 | 15.15 | 16.98 | 4,030,444 | +10.98% |
| 2026-06-10 | 15.8 | 16.115 | 15.17 | 15.3 | 2,539,748 | -2.17% |
| 2026-06-09 | 16 | 16.99 | 14.67 | 15.64 | 6,665,202 | +0.00% |
| 2026-06-08 | 16.725 | 18.2 | 15.36 | 15.64 | 21,065,092 | +6.83% |
| 2026-06-05 | 15.31 | 15.575 | 14.24 | 14.64 | 1,633,069 | -4.19% |
| 2026-06-04 | 15.67 | 15.91 | 15.255 | 15.28 | 1,578,354 | -1.29% |
| 2026-06-03 | 16.31 | 16.34 | 15.43 | 15.48 | 1,326,060 | -5.44% |
| 2026-06-02 | 17.02 | 17.235 | 16.29 | 16.37 | 1,050,543 | -5.87% |
| 2026-06-01 | 17.73 | 17.73 | 16.85 | 17.39 | 851,621 | -2.08% |
| 2026-05-29 | 17.67 | 18 | 17.56 | 17.76 | 1,157,209 | +0.51% |
| 2026-05-28 | 17.47 | 17.77 | 17.16 | 17.67 | 866,502 | +1.14% |
| 2026-05-27 | 17.46 | 18.1 | 17.08 | 17.47 | 831,494 | +0.52% |
| 2026-05-26 | 17.55 | 17.815 | 17.08 | 17.38 | 1,029,544 | -0.69% |
| 2026-05-22 | 17.54 | 17.85 | 17.32 | 17.5 | 1,053,788 | -0.17% |
| 2026-05-21 | 16.2 | 17.73 | 15.995 | 17.53 | 1,956,355 | +6.76% |
| 2026-05-20 | 15.35 | 16.5 | 15.32 | 16.42 | 1,673,947 | +7.74% |
| 2026-05-19 | 15.34 | 15.67 | 15.07 | 15.24 | 1,060,387 | -1.74% |
| 2026-05-18 | 15.91 | 16.5 | 15.5 | 15.51 | 2,195,128 | -2.18% |
| 2026-05-15 | 15.78 | 16.16 | 15.585 | 15.855 | 1,000,308 | -0.91% |
| 2026-05-14 | 16.18 | 16.265 | 15.74 | 16 | 529,131 | -1.11% |
| 2026-05-13 | 15.96 | 16.45 | 15.75 | 16.18 | 979,109 | +1.38% |
| 2026-05-12 | 16.3 | 16.49 | 15.7 | 15.96 | 658,745 | -1.97% |