NasdaqGM - Delayed Quote USD

Nurix Therapeutics, Inc. (NRIX)

26.14 +0.82 (+3.24%)

At close: September 4 at 4:00:00 PM EDT

26.14 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade NRIX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	25.19	26.22	24.97	26.14	26.14	1,232,100
Sep 3, 2026	25.82	26.16	24.95	25.32	25.32	1,381,500
Sep 2, 2026	26.35	26.92	25.39	25.82	25.82	1,736,100
Sep 1, 2026	25.47	26.11	25.47	26.04	26.04	1,597,400
Aug 31, 2026	26.00	26.23	25.17	25.78	25.78	1,244,200
Aug 28, 2026	26.52	26.87	26.13	26.21	26.21	929,200
Aug 27, 2026	26.80	27.50	26.24	26.88	26.88	1,256,800
Aug 26, 2026	26.77	27.23	26.44	26.71	26.71	551,900
Aug 25, 2026	26.72	27.38	26.38	26.95	26.95	1,176,300
Aug 24, 2026	26.37	26.68	25.86	26.27	26.27	874,200
Aug 21, 2026	27.41	27.50	26.70	26.72	26.72	1,485,900
Aug 20, 2026	27.33	27.57	26.68	27.05	27.05	1,086,900
Aug 19, 2026	27.50	28.23	27.01	27.79	27.79	2,102,000
Aug 18, 2026	26.51	27.04	26.51	26.93	26.93	816,000
Aug 17, 2026	26.62	27.22	26.50	27.17	27.17	1,152,800
Aug 14, 2026	27.01	27.25	26.19	27.05	27.05	738,300
Aug 13, 2026	26.92	27.35	26.44	27.19	27.19	1,371,900
Aug 12, 2026	25.95	26.82	25.77	26.63	26.63	912,700
Aug 11, 2026	26.03	26.36	25.46	25.96	25.96	700,400
Aug 10, 2026	25.36	26.03	25.13	25.88	25.88	898,900
Aug 7, 2026	25.27	25.89	25.00	25.53	25.53	729,500
Aug 6, 2026	25.17	25.49	24.57	25.22	25.22	805,100
Aug 5, 2026	24.92	25.40	24.54	25.12	25.12	1,344,000
Aug 4, 2026	23.70	24.83	23.24	24.69	24.69	1,191,400
Aug 3, 2026	22.96	23.31	22.64	23.22	23.22	1,351,800
Jul 31, 2026	23.58	23.78	23.08	23.21	23.21	761,600
Jul 30, 2026	23.90	23.90	22.91	23.58	23.58	1,248,800
Jul 29, 2026	24.28	24.64	23.33	23.60	23.60	1,168,600
Jul 28, 2026	23.57	24.18	22.56	24.15	24.15	1,147,900
Jul 27, 2026	23.65	24.29	23.23	23.43	23.43	1,282,800
Jul 24, 2026	23.93	24.00	23.10	23.38	23.38	833,300
Jul 23, 2026	23.42	24.17	22.87	23.74	23.74	965,900
Jul 22, 2026	23.75	24.02	23.19	23.60	23.60	1,130,600
Jul 21, 2026	22.73	23.69	22.73	23.48	23.48	961,300
Jul 20, 2026	23.19	23.75	22.64	22.71	22.71	1,255,600
Jul 17, 2026	22.68	23.82	22.45	23.12	23.12	794,900
Jul 16, 2026	23.72	23.97	22.88	23.07	23.07	861,500
Jul 15, 2026	22.85	23.95	22.49	23.85	23.85	1,087,300
Jul 14, 2026	23.08	23.28	22.61	22.98	22.98	1,572,800
Jul 13, 2026	22.56	22.75	21.23	22.71	22.71	1,550,700
Jul 10, 2026	24.86	24.86	22.33	23.06	23.06	1,554,100
Jul 9, 2026	23.98	25.08	23.94	24.69	24.69	1,344,900
Jul 8, 2026	23.80	24.44	23.32	24.31	24.31	1,404,500
Jul 7, 2026	24.08	24.59	23.74	24.40	24.40	1,239,700
Jul 6, 2026	23.76	24.26	23.10	24.04	24.04	744,900
Jul 2, 2026	24.00	24.22	23.22	23.97	23.97	1,427,500
Jul 1, 2026	24.60	24.81	23.76	23.91	23.91	1,190,600
Jun 30, 2026	23.94	24.88	23.50	24.26	24.26	2,155,900
Jun 29, 2026	23.16	24.03	22.97	23.85	23.85	2,746,900
Jun 26, 2026	22.20	23.72	21.78	22.90	22.90	6,491,300
Jun 25, 2026	19.40	23.09	19.34	22.46	22.46	6,023,500
Jun 24, 2026	18.99	19.99	18.92	19.30	19.30	2,135,100
Jun 23, 2026	18.49	19.12	18.39	18.86	18.86	1,947,300
Jun 22, 2026	17.83	18.85	17.83	18.65	18.65	2,214,300
Jun 18, 2026	17.64	17.89	16.95	17.55	17.55	4,250,800
Jun 17, 2026	17.16	18.00	17.01	17.12	17.12	2,513,900
Jun 16, 2026	16.93	17.40	16.50	17.07	17.07	2,675,700
Jun 15, 2026	17.15	17.87	16.80	17.04	17.04	2,684,000
Jun 12, 2026	17.16	18.91	16.88	16.95	16.95	2,561,600
Jun 11, 2026	15.19	17.17	15.15	16.98	16.98	4,030,400
Jun 10, 2026	15.80	16.11	15.17	15.30	15.30	2,539,700
Jun 9, 2026	16.00	16.99	14.67	15.64	15.64	6,665,200
Jun 8, 2026	16.73	18.20	15.36	15.64	15.64	21,065,100
Jun 5, 2026	15.31	15.57	14.24	14.64	14.64	1,633,000
Jun 4, 2026	15.67	15.91	15.26	15.28	15.28	1,578,300
Jun 3, 2026	16.31	16.34	15.43	15.48	15.48	1,326,100
Jun 2, 2026	17.02	17.24	16.29	16.37	16.37	1,050,500
Jun 1, 2026	17.73	17.73	16.85	17.39	17.39	851,600
May 29, 2026	17.67	18.00	17.56	17.76	17.76	1,157,200
May 28, 2026	17.47	17.77	17.16	17.67	17.67	866,500
May 27, 2026	17.46	18.10	17.08	17.47	17.47	831,200
May 26, 2026	17.55	17.82	17.08	17.38	17.38	1,029,400
May 22, 2026	17.54	17.85	17.32	17.50	17.50	1,053,800
May 21, 2026	16.20	17.73	15.99	17.53	17.53	1,956,000
May 20, 2026	15.35	16.50	15.32	16.42	16.42	1,673,900
May 19, 2026	15.34	15.67	15.07	15.24	15.24	1,060,400
May 18, 2026	15.91	16.50	15.50	15.51	15.51	2,195,100
May 15, 2026	15.78	16.16	15.59	15.85	15.85	1,000,300
May 14, 2026	16.18	16.26	15.74	16.00	16.00	529,100
May 13, 2026	15.96	16.45	15.75	16.18	16.18	979,100
May 12, 2026	16.30	16.49	15.70	15.96	15.96	658,700
May 11, 2026	16.56	16.93	16.24	16.28	16.28	660,400
May 8, 2026	16.29	16.62	16.23	16.52	16.52	1,293,800
May 7, 2026	16.88	16.88	15.86	16.28	16.28	663,100
May 6, 2026	16.60	16.97	16.35	16.88	16.88	977,100
May 5, 2026	17.15	17.39	16.06	16.60	16.60	1,323,000
May 4, 2026	16.66	17.27	16.50	16.93	16.93	566,000
May 1, 2026	16.73	16.99	16.20	16.81	16.81	688,900
Apr 30, 2026	16.66	17.21	16.50	16.70	16.70	840,200
Apr 29, 2026	16.84	17.15	16.36	16.61	16.61	834,800
Apr 28, 2026	16.51	17.49	16.51	17.08	17.08	1,116,200
Apr 27, 2026	16.52	17.15	16.43	16.49	16.49	616,300
Apr 24, 2026	16.57	16.89	16.28	16.68	16.68	575,700
Apr 23, 2026	16.69	17.08	16.35	16.57	16.57	921,500
Apr 22, 2026	16.56	16.68	16.30	16.63	16.63	694,700
Apr 21, 2026	17.04	17.04	16.20	16.44	16.44	831,100
Apr 20, 2026	17.13	17.40	16.98	17.04	17.04	597,100
Apr 17, 2026	17.14	17.68	16.92	17.51	17.51	856,000
Apr 16, 2026	17.04	17.13	16.52	16.69	16.69	888,200
Apr 15, 2026	16.51	17.10	16.36	16.97	16.97	1,679,000
Apr 14, 2026	16.02	16.76	15.78	16.30	16.30	1,281,500
Apr 13, 2026	16.16	16.80	15.90	15.91	15.91	980,800
Apr 10, 2026	16.30	16.62	16.02	16.03	16.03	1,156,400
Apr 9, 2026	15.60	16.50	15.47	16.24	16.24	1,190,800
Apr 8, 2026	16.57	17.19	15.52	15.60	15.60	2,005,200
Apr 7, 2026	15.67	16.54	15.60	16.35	16.35	1,744,200
Apr 6, 2026	15.77	16.88	15.42	15.79	15.79	1,682,600
Apr 2, 2026	15.22	15.65	15.00	15.51	15.51	1,167,300
Apr 1, 2026	15.57	16.10	15.29	15.48	15.48	909,800
Mar 31, 2026	15.09	16.22	15.03	15.50	15.50	1,669,400
Mar 30, 2026	14.77	15.01	14.41	14.67	14.67	1,036,700
Mar 27, 2026	15.35	15.55	14.75	14.76	14.76	1,177,900
Mar 26, 2026	15.26	16.20	15.23	15.53	15.53	1,203,500
Mar 25, 2026	14.81	16.18	14.67	15.44	15.44	2,161,100
Mar 24, 2026	14.52	14.81	14.01	14.44	14.44	1,061,800
Mar 23, 2026	14.90	15.48	14.59	14.69	14.69	860,200
Mar 20, 2026	14.92	15.48	14.42	14.43	14.43	5,442,600
Mar 19, 2026	14.87	15.41	14.60	14.92	14.92	1,199,800
Mar 18, 2026	15.30	15.50	14.93	15.05	15.05	1,223,400
Mar 17, 2026	15.24	15.68	15.05	15.48	15.48	1,305,200
Mar 16, 2026	15.34	15.59	15.17	15.38	15.38	717,700
Mar 13, 2026	15.78	16.11	14.62	15.04	15.04	757,300
Mar 12, 2026	15.50	15.84	15.06	15.61	15.61	987,200
Mar 11, 2026	15.65	16.10	15.50	15.95	15.95	773,900
Mar 10, 2026	15.59	16.18	15.31	15.90	15.90	1,040,600
Mar 9, 2026	14.81	15.73	14.74	15.50	15.50	716,000
Mar 6, 2026	14.98	15.32	14.60	15.10	15.10	634,900
Mar 5, 2026	15.85	15.86	15.04	15.22	15.22	1,096,500
Mar 4, 2026	15.88	16.45	15.46	16.26	16.26	649,500
Mar 3, 2026	15.33	16.16	15.09	15.81	15.81	1,040,600
Mar 2, 2026	15.44	16.00	15.13	15.81	15.81	675,800
Feb 27, 2026	15.91	16.06	15.61	15.97	15.97	686,200
Feb 26, 2026	16.03	16.18	15.49	16.11	16.11	773,200
Feb 25, 2026	16.04	16.30	15.74	15.79	15.79	633,100
Feb 24, 2026	15.56	16.21	15.33	16.02	16.02	925,500
Feb 23, 2026	15.77	16.49	15.29	15.38	15.38	832,100
Feb 20, 2026	15.61	15.84	15.06	15.78	15.78	1,593,600
Feb 19, 2026	15.49	15.81	15.23	15.79	15.79	970,100
Feb 18, 2026	15.76	16.03	15.34	15.48	15.48	745,500
Feb 17, 2026	15.52	15.85	15.22	15.64	15.64	631,700
Feb 13, 2026	15.92	16.33	15.54	15.60	15.60	767,000
Feb 12, 2026	16.31	16.37	15.33	15.73	15.73	587,000
Feb 11, 2026	16.52	16.53	15.68	16.11	16.11	712,200
Feb 10, 2026	16.92	16.97	16.33	16.45	16.45	601,000
Feb 9, 2026	16.78	16.89	16.37	16.71	16.71	890,000
Feb 6, 2026	16.29	17.03	16.26	16.85	16.85	836,500
Feb 5, 2026	16.38	17.00	15.87	15.95	15.95	1,119,900
Feb 4, 2026	16.93	16.93	16.04	16.55	16.55	950,600
Feb 3, 2026	17.06	17.50	16.61	16.79	16.79	1,245,700
Feb 2, 2026	16.52	17.32	16.15	17.09	17.09	991,400
Jan 30, 2026	17.29	17.54	16.32	16.52	16.52	1,561,200
Jan 29, 2026	18.25	19.32	17.22	17.59	17.59	1,587,000
Jan 28, 2026	19.44	19.58	17.87	17.87	17.87	1,043,700
Jan 27, 2026	18.83	19.65	18.63	19.41	19.41	1,025,800
Jan 26, 2026	18.28	19.05	18.18	18.75	18.75	950,900
Jan 23, 2026	19.29	19.57	18.53	18.56	18.56	977,500
Jan 22, 2026	19.00	20.18	19.00	19.39	19.39	1,425,500
Jan 21, 2026	18.17	19.15	18.15	19.02	19.02	1,280,000
Jan 20, 2026	18.38	18.77	18.11	18.24	18.24	1,686,200
Jan 16, 2026	18.88	19.50	18.47	19.21	19.21	1,398,900
Jan 15, 2026	19.01	19.30	18.61	18.86	18.86	890,700
Jan 14, 2026	18.85	19.55	18.58	19.04	19.04	1,014,800
Jan 13, 2026	18.38	19.09	18.00	18.93	18.93	1,792,100
Jan 12, 2026	19.13	19.20	17.97	18.38	18.38	1,195,300
Jan 9, 2026	18.85	19.33	18.64	19.30	19.30	1,425,300
Jan 8, 2026	19.86	19.92	18.35	18.63	18.63	1,360,200
Jan 7, 2026	17.56	19.06	17.45	18.49	18.49	1,734,400
Jan 6, 2026	17.39	17.76	16.98	17.43	17.43	1,686,100
Jan 5, 2026	18.06	18.06	17.06	17.49	17.49	1,400,100
Jan 2, 2026	19.00	19.03	17.86	18.06	18.06	1,469,800
Dec 31, 2025	18.89	19.30	18.89	18.97	18.97	891,200
Dec 30, 2025	19.28	19.47	18.78	19.02	19.02	1,089,800
Dec 29, 2025	19.03	19.54	18.81	19.36	19.36	825,200
Dec 26, 2025	19.35	19.37	18.97	19.30	19.30	794,300
Dec 24, 2025	19.47	19.84	19.21	19.36	19.36	480,500
Dec 23, 2025	19.11	19.63	19.10	19.29	19.29	902,400
Dec 22, 2025	18.70	19.67	18.61	19.34	19.34	1,219,800
Dec 19, 2025	18.00	18.87	17.91	18.52	18.52	5,298,000
Dec 18, 2025	18.24	18.64	17.44	18.01	18.01	2,184,200
Dec 17, 2025	19.05	19.14	17.97	18.21	18.21	1,796,200
Dec 16, 2025	19.06	19.25	18.32	18.84	18.84	1,846,600
Dec 15, 2025	19.11	19.59	18.54	19.01	19.01	2,247,000
Dec 12, 2025	19.07	19.67	19.06	19.07	19.07	1,893,500
Dec 11, 2025	19.63	19.95	19.02	19.07	19.07	1,420,900
Dec 10, 2025	20.07	20.07	19.02	19.61	19.61	2,095,600
Dec 9, 2025	21.43	21.99	19.37	19.55	19.55	2,882,000
Dec 8, 2025	21.43	22.50	20.21	21.47	21.47	6,061,800
Dec 5, 2025	18.00	18.40	17.45	18.09	18.09	1,228,900
Dec 4, 2025	16.83	18.25	16.50	18.02	18.02	1,563,300
Dec 3, 2025	16.46	17.46	16.25	16.83	16.83	1,593,700
Dec 2, 2025	16.95	17.28	16.02	16.35	16.35	1,732,300
Dec 1, 2025	17.21	17.59	16.74	16.91	16.91	1,916,600
Nov 28, 2025	17.44	17.79	17.25	17.68	17.68	906,800
Nov 26, 2025	16.97	17.39	16.68	17.20	17.20	1,169,600
Nov 25, 2025	17.12	17.54	16.63	17.00	17.00	1,126,700
Nov 24, 2025	16.97	17.65	16.75	17.15	17.15	2,694,300
Nov 21, 2025	15.34	16.97	15.25	16.76	16.76	2,330,800
Nov 20, 2025	14.68	15.90	14.67	15.33	15.33	2,372,400
Nov 19, 2025	12.78	14.56	12.61	14.33	14.33	1,676,700
Nov 18, 2025	12.56	12.99	12.43	12.68	12.68	768,900
Nov 17, 2025	12.72	13.43	12.65	12.79	12.79	1,442,000
Nov 14, 2025	12.23	13.21	12.23	12.80	12.80	1,273,400
Nov 13, 2025	12.04	12.94	12.01	12.43	12.43	1,599,800
Nov 12, 2025	12.90	13.15	12.15	12.17	12.17	1,537,000
Nov 11, 2025	12.22	13.15	12.01	12.86	12.86	1,911,100
Nov 10, 2025	12.50	12.80	12.20	12.25	12.25	1,647,100
Nov 7, 2025	12.35	12.39	11.67	12.31	12.31	946,800
Nov 6, 2025	12.43	12.88	12.30	12.52	12.52	1,160,200
Nov 5, 2025	12.25	13.03	11.95	12.45	12.45	1,504,300
Nov 4, 2025	12.30	12.53	12.16	12.26	12.26	1,140,500
Nov 3, 2025	12.72	13.19	12.28	12.62	12.62	2,124,800
Oct 31, 2025	12.61	13.19	12.46	12.94	12.94	1,680,200
Oct 30, 2025	11.60	13.23	11.50	12.78	12.78	2,699,000
Oct 29, 2025	11.83	12.01	11.37	11.70	11.70	1,851,500
Oct 28, 2025	11.72	12.45	11.72	11.90	11.90	2,127,600
Oct 27, 2025	11.21	12.06	11.19	11.98	11.98	4,271,900
Oct 24, 2025	10.55	11.22	10.38	11.09	11.09	2,465,300
Oct 23, 2025	10.54	10.81	10.28	10.40	10.40	2,673,900
Oct 22, 2025	11.69	11.70	10.37	10.63	10.63	5,597,900
Oct 21, 2025	10.64	10.79	10.15	10.42	10.42	727,900
Oct 20, 2025	10.09	10.47	9.93	10.39	10.39	838,500
Oct 17, 2025	9.83	10.17	9.71	9.84	9.84	603,700
Oct 16, 2025	10.44	10.86	10.03	10.03	10.03	968,200
Oct 15, 2025	9.18	10.43	9.18	10.35	10.35	1,326,900
Oct 14, 2025	9.43	9.70	9.14	9.18	9.18	1,270,200
Oct 13, 2025	9.84	9.90	9.00	9.72	9.72	1,566,100
Oct 10, 2025	9.71	10.56	9.50	9.76	9.76	1,996,600
Oct 9, 2025	10.03	10.88	10.03	10.86	10.86	1,147,800
Oct 8, 2025	9.96	10.33	9.85	9.98	9.98	1,011,900
Oct 7, 2025	10.09	10.14	9.69	9.83	9.83	615,600
Oct 6, 2025	9.44	10.23	9.43	9.95	9.95	1,722,000
Oct 3, 2025	9.00	9.49	8.99	9.38	9.38	770,400
Oct 2, 2025	9.44	9.69	8.85	9.08	9.08	634,700
Oct 1, 2025	9.26	9.75	9.26	9.40	9.40	3,664,500
Sep 30, 2025	9.20	9.41	9.09	9.24	9.24	565,000
Sep 29, 2025	9.10	9.34	8.86	9.28	9.28	843,500
Sep 26, 2025	8.33	9.07	8.33	8.93	8.93	1,460,200
Sep 25, 2025	8.57	8.69	8.22	8.33	8.33	1,148,600
Sep 24, 2025	8.23	8.72	8.20	8.70	8.70	1,715,000
Sep 23, 2025	8.44	8.44	8.19	8.24	8.24	1,140,100
Sep 22, 2025	8.44	8.57	8.22	8.43	8.43	777,300
Sep 19, 2025	8.97	9.02	8.41	8.44	8.44	1,826,600
Sep 18, 2025	8.75	9.06	8.71	8.97	8.97	1,148,600
Sep 17, 2025	8.53	9.06	8.45	8.57	8.57	1,323,900
Sep 16, 2025	8.62	8.68	8.33	8.44	8.44	1,063,800
Sep 15, 2025	9.09	9.11	8.59	8.67	8.67	1,104,100
Sep 12, 2025	9.12	9.23	8.86	9.04	9.04	885,400
Sep 11, 2025	8.94	9.25	8.94	9.20	9.20	670,900
Sep 10, 2025	9.21	9.25	8.94	8.95	8.95	725,400
Sep 9, 2025	9.50	9.63	8.90	9.20	9.20	786,500
Sep 8, 2025	9.90	10.13	9.67	9.70	9.70	885,800
Sep 5, 2025	9.17	10.02	9.17	9.91	9.91	831,900

KYMR

ARVN

CCCC

ORIC

RLAY

PRLD

GLUE

TYRA

EVMN

XNCR

Mobilize your Website

View Site in Mobile | Classic

Share by: