Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Nurix Therapeutics, Inc. (NRIX)

Compare
12.15
-0.40
(-3.19%)
At close: March 28 at 4:00:00 PM EDT
12.15
0.00
(0.00%)
After hours: March 28 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202512.5612.7212.0012.1512.15623,300
Mar 27, 202512.8413.1012.3912.5512.55577,800
Mar 26, 202512.5212.7812.2012.7312.73830,500
Mar 25, 202513.5413.5412.5412.5812.58847,200
Mar 24, 202513.1213.5713.0213.3413.34976,100
Mar 21, 202513.6613.6712.7512.9912.992,288,300
Mar 20, 202513.7414.5913.6813.8713.871,504,900
Mar 19, 202513.7814.0613.5613.9013.90681,300
Mar 18, 202513.7613.8513.5113.6613.66655,800
Mar 17, 202513.3313.9613.0413.9313.93757,400
Mar 14, 202513.4213.6413.1113.5913.59680,800
Mar 13, 202514.4514.6712.9813.1913.191,890,800
Mar 12, 202514.0814.8714.0714.5414.541,179,900
Mar 11, 202513.6213.9713.3013.9013.90594,300
Mar 10, 202513.8214.1613.3313.5913.59585,000
Mar 7, 202514.0914.2913.7113.8613.86576,600
Mar 6, 202513.9814.4313.8214.0514.05509,200
Mar 5, 202514.2014.5213.8514.2714.27714,900
Mar 4, 202513.9014.5813.5414.2614.26690,600
Mar 3, 202515.4115.5113.8514.1914.191,287,800
Feb 28, 202514.8415.4614.3915.4515.451,107,900
Feb 27, 202516.9217.2914.9915.0015.001,048,400
Feb 26, 202516.6017.2116.4517.0617.06701,700
Feb 25, 202516.8816.9815.8816.4716.471,151,900
Feb 24, 202516.9017.2016.3816.8616.86553,300
Feb 21, 202517.2517.4616.7516.8716.87524,400
Feb 20, 202517.2917.3316.8717.0417.04571,100
Feb 19, 202516.6517.4116.5617.3517.35817,900
Feb 18, 202517.7118.0716.7216.7316.73651,600
Feb 14, 202517.6718.0217.1817.5917.59663,800
Feb 13, 202517.6117.8517.1417.5717.57424,700
Feb 12, 202516.7717.3516.6617.3117.31610,900
Feb 11, 202517.7618.1816.9517.1217.12946,500
Feb 10, 202519.3519.3517.9418.0118.01485,700
Feb 7, 202518.9519.3418.5318.8818.88831,000
Feb 6, 202519.2019.5318.8819.0419.04750,700
Feb 5, 202518.8019.6118.6119.2019.20660,400
Feb 4, 202518.9219.3518.2918.5918.59828,200
Feb 3, 202519.6019.6718.7018.9518.95671,800
Jan 31, 202520.0520.5019.4119.7119.71783,300
Jan 30, 202520.0120.4119.2420.0120.01695,100
Jan 29, 202519.5620.5319.5119.6519.65578,000
Jan 28, 202519.9419.9919.1719.5619.56577,100
Jan 27, 202519.6920.6619.4819.8119.81562,200
Jan 24, 202519.8020.3919.7319.9319.93535,200
Jan 23, 202519.4920.1019.3819.9619.96519,900
Jan 22, 202519.5720.0419.3419.6819.68447,900
Jan 21, 202519.4220.1519.3219.6019.60580,900
Jan 17, 202519.7220.0718.7519.1419.14783,900
Jan 16, 202520.1720.1719.3119.4919.49544,200
Jan 15, 202519.4520.5019.2120.1520.15800,600
Jan 14, 202519.2919.8118.3918.6018.601,220,800
Jan 13, 202518.0919.1317.5019.0119.01813,700
Jan 10, 202519.0219.4917.5818.2418.24895,200
Jan 8, 202518.8119.7418.7219.5119.51860,900
Jan 7, 202519.1319.5918.7418.9018.90438,700
Jan 6, 202519.5519.9119.0319.2219.22339,200
Jan 3, 202519.5120.2019.4219.7119.71750,900
Jan 2, 202519.0819.7918.8619.5119.51635,100
Dec 31, 202418.9219.1218.3118.8418.84982,300
Dec 30, 202419.0319.0818.4418.6418.64518,600
Dec 27, 202419.6620.2218.9119.1119.11690,500
Dec 26, 202419.2519.9619.0219.9319.93454,900
Dec 24, 202419.7719.7819.1019.5719.57351,400
Dec 23, 202419.7220.1619.3819.9819.98373,600
Dec 20, 202419.9020.6119.6619.8319.832,913,800
Dec 19, 202420.1920.4319.3820.0420.04977,900
Dec 18, 202421.1821.6719.6020.2420.241,351,000
Dec 17, 202420.6321.3120.4121.1821.18676,500
Dec 16, 202420.4621.3420.0020.8120.81622,700
Dec 13, 202420.4020.8419.9020.2720.27739,200
Dec 12, 202421.2521.7120.2120.5620.56859,800
Dec 11, 202422.9522.9521.0521.3121.31817,600
Dec 10, 202421.3822.8921.3622.0622.061,791,500
Dec 9, 202421.2622.1120.2520.6620.66971,500
Dec 6, 202420.5922.0820.3921.3721.371,021,700
Dec 5, 202420.8321.3420.0020.0620.06754,900
Dec 4, 202420.9221.2920.6320.8220.82767,600
Dec 3, 202421.0521.5720.5020.8920.89780,200
Dec 2, 202423.0023.0021.4521.4921.49896,000
Nov 29, 202421.2322.2321.0822.1122.11378,700
Nov 27, 202421.8722.1021.0921.2321.23563,600
Nov 26, 202421.7322.0821.1221.7921.79630,300
Nov 25, 202422.3122.7921.0621.8221.821,509,100
Nov 22, 202422.2722.5921.7422.0522.05744,700
Nov 21, 202422.7423.0922.1022.3722.37729,300
Nov 20, 202422.5722.8821.8822.6422.64682,200
Nov 19, 202421.5722.9621.2022.7922.79888,700
Nov 18, 202422.3022.7120.6521.7921.791,926,700
Nov 15, 202426.5026.6222.8822.9222.921,691,800
Nov 14, 202427.1127.5326.5826.8626.861,048,200
Nov 13, 202427.7128.1327.0027.1527.15624,600
Nov 12, 202428.0028.2026.4827.0327.03635,800
Nov 11, 202427.8629.5627.3728.1428.14954,400
Nov 8, 202427.1227.7526.7527.3427.34806,600
Nov 7, 202427.0928.4226.8627.2427.241,003,300
Nov 6, 202426.2527.2726.1727.0027.004,699,300
Nov 5, 202425.1525.4623.8925.4325.43758,900
Nov 4, 202424.4925.2323.8525.0425.04829,900
Nov 1, 202424.4524.7523.9324.4724.47618,500
Oct 31, 202424.0224.9423.5124.5824.58682,800
Oct 30, 202424.8925.4123.9624.0724.07762,000
Oct 29, 202426.2726.4024.6025.2025.20493,700
Oct 28, 202426.5827.6026.3926.4526.45897,800
Oct 25, 202425.3027.0725.1826.2726.27865,500
Oct 24, 202425.2425.8124.7925.2225.22478,900
Oct 23, 202425.2925.8224.5424.7824.78280,600
Oct 22, 202425.1225.8125.1025.5225.52331,500
Oct 21, 202425.2925.8824.8225.4825.48599,900
Oct 18, 202424.6825.8324.6525.0525.05859,400
Oct 17, 202426.0526.4324.5324.7224.721,934,600
Oct 16, 202425.1926.0124.4425.8125.81761,600
Oct 15, 202425.2925.6224.2624.8724.87830,600
Oct 14, 202423.5125.5823.2425.1625.16741,800
Oct 11, 202423.5724.2622.7423.6323.63951,900
Oct 10, 202421.6322.0721.0721.8621.864,092,500
Oct 9, 202422.0022.2221.5921.9921.99432,200
Oct 8, 202421.7022.7221.3022.0022.00326,200
Oct 7, 202422.1722.3821.3721.5421.54451,600
Oct 4, 202421.8623.1221.8622.2022.20435,600
Oct 3, 202421.8022.2721.2421.6721.67541,600
Oct 2, 202421.7522.2021.3021.9721.97590,800
Oct 1, 202422.4823.0521.6722.0922.09888,500
Sep 30, 202422.8324.0022.1422.4722.47803,900
Sep 27, 202423.5523.5523.0223.0523.05246,100
Sep 26, 202423.6323.6422.9023.2123.21326,500
Sep 25, 202424.2724.5023.3523.5323.53385,000
Sep 24, 202424.1024.3823.0324.2824.28424,800
Sep 23, 202425.6025.6223.5024.1024.10700,800
Sep 20, 202425.0025.7624.5725.6225.622,226,000
Sep 19, 202425.6726.0324.8925.0625.06703,600
Sep 18, 202424.8326.3124.5524.7424.74789,300
Sep 17, 202425.6825.7024.6024.8324.83502,200
Sep 16, 202425.0026.0824.7425.4425.44603,300
Sep 13, 202423.5424.8623.4424.8024.80398,500
Sep 12, 202423.8424.7123.4023.5723.57320,000
Sep 11, 202424.4924.6023.5823.7723.77404,200
Sep 10, 202423.6424.4723.5024.4224.42380,100
Sep 9, 202423.5323.8923.0923.4423.44387,900
Sep 6, 202424.3324.7522.6423.3323.33592,600
Sep 5, 202424.7625.1124.3524.4424.44358,900
Sep 4, 202424.9025.3524.2824.6924.69458,500
Sep 3, 202425.0725.8224.3724.8624.86677,900
Aug 30, 202425.0125.5824.4325.2025.20809,700
Aug 29, 202425.2625.9224.7825.0025.00424,200
Aug 28, 202424.6125.4023.9525.0925.09371,600
Aug 27, 202425.3525.6624.4424.5924.59381,200
Aug 26, 202424.2626.1224.0925.6925.69663,500
Aug 23, 202424.1024.3522.8424.0224.02436,700
Aug 22, 202424.1124.3922.9123.0823.08395,600
Aug 21, 202423.9124.5422.8023.9123.91417,200
Aug 20, 202423.3223.9322.5623.8623.86394,600
Aug 19, 202422.1523.6621.7523.4723.47575,400
Aug 16, 202422.1522.6921.7522.2822.28544,000
Aug 15, 202422.4322.7521.7122.1622.16597,700
Aug 14, 202422.2022.4721.5021.9221.92561,200
Aug 13, 202421.3822.0421.0021.5321.53598,400
Aug 12, 202420.6021.3420.2021.2121.21334,000
Aug 9, 202420.2021.0919.9020.8220.82394,000
Aug 8, 202420.2920.4119.6720.1620.16389,400
Aug 7, 202421.9621.9619.7220.0120.01675,400
Aug 6, 202420.8622.0519.9021.1921.191,053,900
Aug 5, 202418.0420.9017.6320.7320.73682,700
Aug 2, 202420.0321.0019.7920.7820.782,113,200
Aug 1, 202422.0122.5220.9121.4721.47540,300
Jul 31, 202421.6322.7620.8121.8821.88712,000
Jul 30, 202421.3922.1220.4920.7720.77506,000
Jul 29, 202422.0122.3321.1021.2521.25380,200
Jul 26, 202421.4822.2021.2321.9421.94590,600
Jul 25, 202421.0621.9120.3521.0421.04739,700
Jul 24, 202422.3723.3220.9621.0921.09657,000
Jul 23, 202422.0022.9021.7822.6022.60873,500
Jul 22, 202420.8222.2320.6422.1022.101,025,300
Jul 19, 202421.2521.4620.6920.7820.78559,900
Jul 18, 202421.8122.3020.8221.1521.15705,500
Jul 17, 202422.1123.0721.4921.7721.77915,800
Jul 16, 202423.1823.3022.4522.8122.81912,300
Jul 15, 202424.0824.3822.0022.6822.681,494,700
Jul 12, 202421.8523.9921.5023.8223.821,417,800
Jul 11, 202421.1522.7920.5722.0322.031,141,900
Jul 10, 202420.9921.0720.0120.2420.24429,200
Jul 9, 202420.5621.1420.0620.8120.811,134,200
Jul 8, 202419.8020.6119.7220.5020.50579,400
Jul 5, 202419.3319.4718.6519.4719.47527,300
Jul 3, 202419.0020.0218.8119.4119.41396,400
Jul 2, 202420.8021.0718.8618.9318.93868,300
Jul 1, 202420.9022.1820.1420.9120.91983,200
Jun 28, 202420.8320.9419.7620.8720.873,926,200
Jun 27, 202420.6321.1120.0520.7420.74528,500
Jun 26, 202420.5721.4220.1420.4620.461,198,700
Jun 25, 202420.9622.4420.7620.8020.801,167,800
Jun 24, 202421.3821.8520.5421.0321.03756,700
Jun 21, 202421.1221.9920.7221.3021.302,192,500
Jun 20, 202418.5821.1618.1820.9720.972,798,100
Jun 18, 202416.3818.9015.3418.4418.442,842,300
Jun 17, 202416.2116.2114.4415.2915.292,059,300
Jun 14, 202416.5116.5914.8615.1815.181,385,500
Jun 13, 202416.5117.2516.3116.7316.731,375,400
Jun 12, 202416.9817.0716.2216.5016.501,250,500
Jun 11, 202415.1516.1815.0516.1516.15633,700
Jun 10, 202415.3515.5314.6915.3215.32695,300
Jun 7, 202415.9516.3315.6615.6815.68322,100
Jun 6, 202416.7716.8516.2916.3316.33426,900
Jun 5, 202416.1217.0215.6716.8616.86516,500
Jun 4, 202415.8016.3415.5315.9515.95520,200
Jun 3, 202416.2017.1015.7616.0516.05599,500
May 31, 202415.6516.1315.4515.7515.751,879,800
May 30, 202415.3115.8315.0715.5815.58685,300
May 29, 202415.3115.5015.0715.1115.11464,000
May 28, 202415.4215.8514.9715.5415.54579,400
May 24, 202415.3015.6614.8715.1715.17530,500
May 23, 202416.1216.2015.1115.1715.17837,600
May 22, 202415.8616.8215.8016.1116.112,009,100
May 21, 202415.6816.6915.1115.9415.94497,700
May 20, 202416.5917.2816.0016.1916.191,445,200
May 17, 202415.3916.8414.5316.5916.593,038,600
May 16, 202415.8715.9415.0615.4015.40584,700
May 15, 202415.4116.5715.4115.9015.90979,100
May 14, 202414.5515.2114.5014.9514.951,492,400
May 13, 202413.6913.9813.5513.9413.94326,800
May 10, 202414.0514.0513.2313.5113.51335,000
May 9, 202414.0614.5213.7913.9513.95612,600
May 8, 202413.8614.3113.5613.9813.98710,300
May 7, 202413.2914.3713.1814.1614.16644,600
May 6, 202412.8113.5112.7713.2213.22670,800
May 3, 202413.1513.7312.7012.7812.78465,500
May 2, 202413.4013.4012.6112.7312.731,200,100
May 1, 202412.0813.6012.0413.0813.081,156,400
Apr 30, 202412.2512.5011.9012.0212.021,505,000
Apr 29, 202412.5712.9812.3712.4712.471,131,900
Apr 26, 202412.4912.6112.1712.3612.36600,000
Apr 25, 202413.2913.3412.2712.3612.36966,500
Apr 24, 202414.0514.4213.5213.7513.75519,800
Apr 23, 202413.5914.4413.5914.1314.13895,100
Apr 22, 202413.6914.1013.3013.5813.58574,500
Apr 19, 202414.3314.8412.9413.5913.591,017,300
Apr 18, 202414.1114.6013.6414.4414.441,489,100
Apr 17, 202415.1015.2213.9014.0814.081,360,900
Apr 16, 202415.4015.4014.3914.6514.651,932,500
Apr 15, 202416.7116.7115.4415.4615.462,523,900
Apr 12, 202416.4516.8115.4016.7416.743,881,400
Apr 11, 202417.0918.1216.3617.2117.211,062,200
Apr 10, 202416.6717.0015.4615.6915.693,500,500
Apr 9, 202413.9517.5113.8117.4817.481,910,000
Apr 8, 202414.1214.1213.4613.8013.80634,200
Apr 5, 202414.1414.1613.5113.9013.90416,700
Apr 4, 202414.7515.1913.8013.9413.94921,700
Apr 3, 202414.6714.7713.7714.5914.59621,300
Apr 2, 202414.2115.1113.9214.8614.86763,900
Apr 1, 202414.5915.2814.1314.5814.58936,700

Related Tickers

KYMR Kymera Therapeutics, Inc.
29.62
-1.92%
 
ORIC ORIC Pharmaceuticals, Inc.
6.14
-2.38%
 
BCYC Bicycle Therapeutics plc
8.97
-2.39%
 
NUVL Nuvalent, Inc.
73.05
-0.77%
 
ACLX Arcellx, Inc.
67.96
-0.80%
 
VRDN Viridian Therapeutics, Inc.
14.44
-1.57%
 
OLMA Olema Pharmaceuticals, Inc.
4.1100
-2.14%
 
XNCR Xencor, Inc.
11.23
-2.43%
 
RLAY Relay Therapeutics, Inc.
2.7200
-9.03%
 
MLTX MoonLake Immunotherapeutics
39.86
+0.05%