Dark

NRIX
Nurix Therapeutics, Inc. Common stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

23.98USD+0.293%(+0.07)1,427,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:01:30 AM EDT

23.92USD+0.042%(+0.01)659

After-hours

Jul 2, 2026 4:05:30 PM EDT

23.60USD-1.585%(-0.38)178,393

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	24.0000	24.2200	23.2200	23.9700	+0.251%	1,427,663	0.000%
2026-07-01	24.6050	24.8100	23.7600	23.9100	-1.443%	1,190,616	+0.251%
2026-06-30	23.9400	24.8800	23.5000	24.2600	+1.719%	2,156,202	-1.195%
2026-06-29	23.1600	24.0300	22.9700	23.8500	+4.148%	2,746,960	+0.503%
2026-06-26	22.2000	23.7150	21.7800	22.9000	+1.959%	6,491,365	+4.672%
2026-06-25	19.4000	23.0900	19.3450	22.4600	+16.373%	6,026,365	+6.723%
2026-06-24	18.9900	19.9900	18.9150	19.3000	+2.333%	2,135,107	+24.197%
2026-06-23	18.4900	19.1188	18.3900	18.8600	+1.126%	1,947,315	+27.094%
2026-06-22	17.8300	18.8500	17.8300	18.6500	+6.268%	2,214,257	+28.525%
2026-06-18	17.6400	17.8900	16.9500	17.5500	+2.512%	4,250,980	+36.581%
2026-06-17	17.1600	18.0000	17.0100	17.1200	+0.293%	2,514,281	+40.012%
2026-06-16	16.9300	17.4000	16.5000	17.0700	+0.176%	2,675,713	+40.422%
2026-06-15	17.1500	17.8700	16.8001	17.0400	+0.531%	2,683,970	+40.669%
2026-06-12	17.1600	18.9100	16.8800	16.9500	-0.177%	2,562,931	+41.416%
2026-06-11	15.1900	17.1700	15.1500	16.9800	+10.980%	4,030,445	+41.166%
2026-06-10	15.8000	16.1150	15.1700	15.3000	-2.174%	2,539,748	+56.667%
2026-06-09	16.0000	16.9900	14.6700	15.6400	0.000%	6,665,202	+53.261%
2026-06-08	16.7250	18.2000	15.3600	15.6400	+6.831%	21,065,093	+53.261%
2026-06-05	15.3100	15.5750	14.2400	14.6400	-4.188%	1,633,069	+63.730%
2026-06-04	15.6700	15.9100	15.2550	15.2800	-1.292%	1,578,355	+56.872%
2026-06-03	16.3100	16.3400	15.4300	15.4800	-5.437%	1,326,061	+54.845%
2026-06-02	17.0200	17.2345	16.2900	16.3700	-5.865%	1,050,542	+46.426%
2026-06-01	17.7300	17.7300	16.8500	17.3900	-2.083%	851,622	+37.838%
2026-05-29	17.6700	18.0000	17.5600	17.7600	+0.509%	1,157,210	+34.966%
2026-05-28	17.4700	17.7700	17.1600	17.6700	+1.145%	866,502	+35.654%
2026-05-27	17.4600	18.1000	17.0801	17.4700	+0.518%	831,495	+37.207%
2026-05-26	17.5500	17.8150	17.0800	17.3800	-0.686%	1,029,544	+37.917%
2026-05-22	17.5400	17.8500	17.3200	17.5000	-0.171%	1,053,789	+36.971%
2026-05-21	16.2000	17.7300	15.9950	17.5300	+6.760%	1,956,355	+36.737%
2026-05-20	15.3500	16.5000	15.3200	16.4200	+7.743%	1,673,948	+45.981%
2026-05-19	15.3400	15.6700	15.0700	15.2400	-1.741%	1,060,388	+57.283%
2026-05-18	15.9100	16.5000	15.5000	15.5100	-2.176%	2,195,128	+54.545%
2026-05-15	15.7800	16.1600	15.5850	15.8550	-0.906%	1,000,309	+51.183%
2026-05-14	16.1800	16.2650	15.7400	16.0000	-1.112%	529,131	+49.813%
2026-05-13	15.9600	16.4500	15.7500	16.1800	+1.378%	979,110	+48.146%
2026-05-12	16.3000	16.4900	15.7000	15.9600	-1.966%	658,746	+50.188%
2026-05-11	16.5600	16.9300	16.2400	16.2800	-1.453%	660,434	+47.236%
2026-05-08	16.2900	16.6200	16.2250	16.5200	+1.474%	1,293,838	+45.097%
2026-05-07	16.8800	16.8800	15.8600	16.2800	-3.555%	663,142	+47.236%
2026-05-06	16.6000	16.9650	16.3550	16.8800	+1.687%	977,088	+42.002%
2026-05-05	17.1500	17.3900	16.0600	16.6000	-1.949%	1,323,024	+44.398%
2026-05-04	16.6600	17.2700	16.5000	16.9300	+0.714%	565,997	+41.583%
2026-05-01	16.7300	16.9900	16.2000	16.8100	+0.659%	688,932	+42.594%
2026-04-30	16.6600	17.2100	16.5000	16.7000	+0.542%	840,241	+43.533%
2026-04-29	16.8400	17.1500	16.3600	16.6100	-2.752%	834,809	+44.311%
2026-04-28	16.5100	17.4880	16.5100	17.0800	+3.578%	1,116,175	+40.340%
2026-04-27	16.5200	17.1450	16.4300	16.4900	-1.139%	615,589	+45.361%
2026-04-24	16.5700	16.8900	16.2800	16.6800	+0.664%	575,695	+43.705%
2026-04-23	16.6900	17.0800	16.3550	16.5700	-0.361%	921,530	+44.659%
2026-04-22	16.5600	16.6850	16.3000	16.6300	+1.156%	694,695	+44.137%
2026-04-21	17.0400	17.0400	16.2000	16.4400	-3.521%	831,152	+45.803%
2026-04-20	17.1300	17.4000	16.9800	17.0400	-2.684%	577,650	+40.669%
2026-04-17	17.1350	17.6800	16.9200	17.5100	+4.913%	855,999	+36.893%
2026-04-16	17.0400	17.1300	16.5200	16.6900	-1.650%	888,165	+43.619%
2026-04-15	16.5100	17.1050	16.3600	16.9700	+4.110%	1,679,110	+41.249%
2026-04-14	16.0200	16.7600	15.7800	16.3000	+2.451%	1,281,870	+47.055%
2026-04-13	16.1600	16.7950	15.9000	15.9100	-0.749%	981,005	+50.660%
2026-04-10	16.3000	16.6200	16.0200	16.0300	-1.293%	1,156,487	+49.532%
2026-04-09	15.6000	16.5000	15.4700	16.2400	+4.103%	1,191,089	+47.599%
2026-04-08	16.5700	17.1900	15.5150	15.6000	-4.587%	2,005,201	+53.654%
2026-04-07	15.6700	16.5400	15.6000	16.3500	+3.547%	1,744,225	+46.606%
2026-04-06	15.7750	16.8800	15.4200	15.7900	+1.805%	1,682,603	+51.805%
2026-04-02	15.2200	15.6500	15.0000	15.5100	+0.194%	1,167,304	+54.545%
2026-04-01	15.5700	16.1000	15.2900	15.4800	-0.129%	909,846	+54.845%
2026-03-31	15.0900	16.2200	15.0300	15.5000	+5.658%	1,669,362	+54.645%
2026-03-30	14.7700	15.0100	14.4100	14.6700	-0.610%	1,036,653	+63.395%
2026-03-27	15.3500	15.5450	14.7500	14.7600	-4.958%	1,177,884	+62.398%
2026-03-26	15.2600	16.2000	15.2300	15.5300	+0.583%	1,203,521	+54.346%
2026-03-25	14.8100	16.1800	14.6700	15.4400	+6.925%	2,161,129	+55.246%
2026-03-24	14.5200	14.8100	14.0100	14.4400	-1.702%	1,061,788	+65.997%
2026-03-23	14.9000	15.4799	14.5900	14.6900	+1.802%	860,240	+63.172%
2026-03-20	14.9200	15.4800	14.4200	14.4300	-3.284%	5,442,645	+66.112%
2026-03-19	14.8700	15.4100	14.6000	14.9200	-0.864%	1,199,849	+60.657%
2026-03-18	15.3000	15.5000	14.9300	15.0500	-2.778%	1,223,429	+59.269%
2026-03-17	15.2400	15.6800	15.0500	15.4800	+0.650%	1,305,209	+54.845%
2026-03-16	15.3400	15.5900	15.1700	15.3800	+2.261%	717,758	+55.852%
2026-03-13	15.7800	16.1131	14.6200	15.0400	-3.652%	757,329	+59.375%
2026-03-12	15.5000	15.8400	15.0600	15.6100	-2.132%	987,183	+53.555%
2026-03-11	15.6500	16.0990	15.5000	15.9500	+0.314%	774,010	+50.282%
2026-03-10	15.5900	16.1800	15.3100	15.9000	+2.581%	1,040,556	+50.755%
2026-03-09	14.8100	15.7300	14.7400	15.5000	+2.649%	715,997	+54.645%
2026-03-06	14.9800	15.3243	14.6000	15.1000	-0.788%	634,924	+58.742%
2026-03-05	15.8500	15.8600	15.0400	15.2200	-6.396%	1,096,471	+57.490%
2026-03-04	15.8800	16.4550	15.4600	16.2600	+2.846%	649,521	+47.417%
2026-03-03	15.3300	16.1600	15.0900	15.8100	0.000%	1,040,605	+51.613%
2026-03-02	15.4400	16.0000	15.1300	15.8100	-1.002%	675,812	+51.613%
2026-02-27	15.9100	16.0600	15.6100	15.9700	-0.869%	685,158	+50.094%
2026-02-26	16.0300	16.1850	15.4900	16.1100	+2.027%	773,130	+48.790%
2026-02-25	16.0400	16.3000	15.7400	15.7900	-1.436%	632,998	+51.805%
2026-02-24	15.5600	16.2100	15.3300	16.0200	+4.161%	925,462	+49.625%
2026-02-23	15.7700	16.4900	15.2900	15.3800	-2.535%	832,058	+55.852%
2026-02-20	15.6100	15.8400	15.0600	15.7800	-0.063%	1,593,596	+51.901%
2026-02-19	15.4900	15.8100	15.2300	15.7900	+2.003%	970,087	+51.805%
2026-02-18	15.7600	16.0300	15.3400	15.4800	-1.023%	745,490	+54.845%
2026-02-17	15.5200	15.8500	15.2200	15.6400	+0.256%	631,622	+53.261%
2026-02-13	15.9200	16.3300	15.5400	15.6000	-0.826%	766,974	+53.654%
2026-02-12	16.3100	16.3700	15.3300	15.7300	-2.359%	587,019	+52.384%
2026-02-11	16.5200	16.5300	15.6800	16.1100	-2.067%	712,158	+48.790%
2026-02-10	16.9200	16.9700	16.3300	16.4500	-1.556%	600,985	+45.714%
2026-02-09	16.7800	16.8900	16.3700	16.7100	-0.831%	890,033	+43.447%
2026-02-06	16.2900	17.0300	16.2600	16.8500	+5.643%	836,566	+42.255%
2026-02-05	16.3800	17.0050	15.8700	15.9500	-3.625%	1,119,905	+50.282%
2026-02-04	16.9300	16.9300	16.0384	16.5500	-1.429%	950,561	+44.834%
2026-02-03	17.0600	17.5000	16.6100	16.7900	-1.755%	1,245,290	+42.764%
2026-02-02	16.5200	17.3200	16.1500	17.0900	+3.450%	991,389	+40.257%
2026-01-30	17.2900	17.5400	16.3200	16.5200	-6.083%	1,560,996	+45.097%
2026-01-29	18.2500	19.3150	17.2200	17.5900	-1.567%	1,586,465	+36.271%
2026-01-28	19.4400	19.5750	17.8700	17.8700	-7.934%	1,043,665	+34.135%
2026-01-27	18.8300	19.6500	18.6250	19.4100	+3.520%	1,025,853	+23.493%
2026-01-26	18.2800	19.0450	18.1800	18.7500	+1.024%	950,508	+27.840%
2026-01-23	19.2900	19.5697	18.5300	18.5600	-4.281%	977,498	+29.149%
2026-01-22	19.0000	20.1800	19.0000	19.3900	+1.945%	1,425,510	+23.620%
2026-01-21	18.1700	19.1500	18.1500	19.0200	+4.276%	1,279,094	+26.025%
2026-01-20	18.3800	18.7750	18.1150	18.2400	-5.049%	1,686,280	+31.414%
2026-01-16	18.8800	19.5000	18.4700	19.2100	+1.856%	1,398,904	+24.779%
2026-01-15	19.0100	19.3000	18.6100	18.8600	-0.945%	890,723	+27.094%
2026-01-14	18.8500	19.5500	18.5800	19.0400	+0.581%	1,014,754	+25.893%
2026-01-13	18.3800	19.0900	18.0000	18.9300	+2.992%	1,791,987	+26.624%
2026-01-12	19.1300	19.2050	17.9650	18.3800	-4.767%	1,195,374	+30.413%
2026-01-09	18.8500	19.3350	18.6400	19.3000	+3.596%	1,397,700	+24.197%
2026-01-08	19.8600	19.9200	18.3500	18.6300	+0.757%	1,360,502	+28.663%
2026-01-07	17.5600	19.0600	17.4500	18.4900	+6.081%	1,734,473	+29.638%
2026-01-06	17.3900	17.7600	16.9766	17.4300	-0.343%	1,686,063	+37.522%
2026-01-05	18.0600	18.0600	17.0600	17.4900	-3.156%	1,400,299	+37.050%
2026-01-02	19.0000	19.0300	17.8600	18.0600	-4.797%	1,469,781	+32.724%
2025-12-31	18.8900	19.3000	18.8900	18.9700	-0.263%	891,189	+26.357%
2025-12-30	19.2800	19.4700	18.7800	19.0200	-1.756%	1,089,778	+26.025%
2025-12-29	19.0300	19.5400	18.8100	19.3600	+0.311%	825,221	+23.812%
2025-12-26	19.3500	19.3700	18.9700	19.3000	-0.310%	794,351	+24.197%
2025-12-24	19.4700	19.8400	19.2100	19.3600	+0.363%	480,464	+23.812%
2025-12-23	19.1100	19.6300	19.1000	19.2900	-0.259%	902,383	+24.261%
2025-12-22	18.7000	19.6700	18.6100	19.3400	+4.428%	1,219,817	+23.940%
2025-12-19	18.0000	18.8700	17.9100	18.5200	+2.832%	5,298,001	+29.428%
2025-12-18	18.2400	18.6400	17.4400	18.0100	-1.098%	2,184,238	+33.093%
2025-12-17	19.0500	19.1400	17.9700	18.2100	-3.344%	1,796,205	+31.631%
2025-12-16	19.0600	19.2500	18.3200	18.8400	-0.894%	1,846,593	+27.229%
2025-12-15	19.1100	19.5900	18.5400	19.0100	-0.315%	2,247,014	+26.092%
2025-12-12	19.0700	19.6750	19.0600	19.0700	0.000%	1,893,479	+25.695%
2025-12-11	19.6300	19.9500	19.0200	19.0700	-2.754%	1,420,897	+25.695%
2025-12-10	20.0700	20.0700	19.0196	19.6100	+0.307%	2,095,599	+22.234%
2025-12-09	21.4300	21.9900	19.3700	19.5500	-8.943%	2,881,952	+22.609%
2025-12-08	21.4300	22.4999	20.2100	21.4700	+18.684%	6,061,844	+11.644%
2025-12-05	18.0000	18.4000	17.4500	18.0900	+0.388%	1,228,879	+32.504%
2025-12-04	16.8300	18.2500	16.5000	18.0200	+7.071%	1,563,636	+33.019%
2025-12-03	16.4600	17.4600	16.2500	16.8300	+2.936%	1,593,758	+42.424%
2025-12-02	16.9500	17.2800	16.0200	16.3500	-3.312%	1,732,281	+46.606%
2025-12-01	17.2100	17.5950	16.7400	16.9100	-4.355%	1,916,617	+41.750%
2025-11-28	17.4400	17.7900	17.2500	17.6800	+2.791%	906,820	+35.577%
2025-11-26	16.9700	17.3900	16.6800	17.2000	+1.176%	1,169,677	+39.360%
2025-11-25	17.1200	17.5400	16.6300	17.0000	-0.875%	1,126,790	+41.000%
2025-11-24	16.9700	17.6500	16.7502	17.1500	+2.327%	2,694,346	+39.767%
2025-11-21	15.3400	16.9700	15.2500	16.7600	+9.328%	2,330,884	+43.019%
2025-11-20	14.6800	15.8950	14.6700	15.3300	+6.978%	2,372,516	+56.360%
2025-11-19	12.7800	14.5600	12.6100	14.3300	+13.013%	1,676,702	+67.271%
2025-11-18	12.5600	12.9900	12.4300	12.6800	-0.860%	768,916	+89.038%
2025-11-17	12.7200	13.4300	12.6450	12.7900	-0.078%	1,441,954	+87.412%
2025-11-14	12.2300	13.2100	12.2300	12.8000	+2.977%	1,273,372	+87.266%
2025-11-13	12.0400	12.9400	12.0100	12.4300	+2.136%	1,599,905	+92.840%
2025-11-12	12.9000	13.1500	12.1500	12.1700	-5.365%	1,537,175	+96.960%
2025-11-11	12.2200	13.1500	12.0100	12.8600	+4.980%	1,911,069	+86.392%
2025-11-10	12.5000	12.8000	12.2000	12.2500	-0.487%	1,647,081	+95.673%
2025-11-07	12.3500	12.3850	11.6700	12.3100	-1.677%	946,837	+94.720%
2025-11-06	12.4300	12.8800	12.3000	12.5200	+0.522%	1,160,390	+91.454%
2025-11-05	12.2500	13.0300	11.9500	12.4550	+1.591%	1,504,401	+92.453%
2025-11-04	12.3000	12.5300	12.1600	12.2600	-2.853%	1,140,868	+95.514%
2025-11-03	12.7200	13.1900	12.2800	12.6200	-2.473%	2,124,781	+89.937%
2025-10-31	12.6100	13.1900	12.4600	12.9400	+1.252%	1,680,520	+85.240%
2025-10-30	11.6000	13.2350	11.5000	12.7800	+9.231%	2,699,220	+87.559%
2025-10-29	11.8300	12.0100	11.3700	11.7000	-1.681%	1,851,512	+104.872%
2025-10-28	11.7200	12.4500	11.7200	11.9000	-0.668%	2,127,765	+101.429%
2025-10-27	11.2100	12.0600	11.1900	11.9800	+8.025%	4,271,876	+100.083%
2025-10-24	10.5500	11.2200	10.3800	11.0900	+6.635%	2,465,345	+116.141%
2025-10-23	10.5400	10.8100	10.2800	10.4000	-2.164%	2,673,929	+130.481%
2025-10-22	11.6900	11.7000	10.3700	10.6300	+2.015%	5,597,869	+125.494%
2025-10-21	10.6400	10.7899	10.1500	10.4200	+0.289%	727,899	+130.038%
2025-10-20	10.0900	10.4700	9.9250	10.3900	+5.589%	838,486	+130.703%
2025-10-17	9.8300	10.1741	9.7100	9.8400	-1.894%	603,740	+143.598%
2025-10-16	10.4400	10.8600	10.0300	10.0300	-3.092%	968,186	+138.983%
2025-10-15	9.1800	10.4300	9.1800	10.3500	+12.745%	1,327,063	+131.594%
2025-10-14	9.4300	9.7000	9.1400	9.1800	-5.556%	1,270,209	+161.111%
2025-10-13	9.8400	9.9050	9.0000	9.7200	-0.410%	1,566,225	+146.605%
2025-10-10	9.7100	10.5600	9.5000	9.7600	-10.129%	1,996,741	+145.594%
2025-10-09	10.0300	10.8800	10.0300	10.8600	+8.818%	1,147,774	+120.718%
2025-10-08	9.9600	10.3300	9.8500	9.9800	+1.526%	1,011,871	+140.180%
2025-10-07	10.0900	10.1390	9.6900	9.8300	-1.206%	615,578	+143.845%
2025-10-06	9.4400	10.2350	9.4300	9.9500	+6.077%	1,722,001	+140.905%
2025-10-03	9.0000	9.4900	8.9900	9.3800	+3.304%	770,372	+155.544%
2025-10-02	9.4400	9.6900	8.8500	9.0800	-3.404%	635,011	+163.987%
2025-10-01	9.2600	9.7500	9.2600	9.4000	+1.732%	3,664,855	+155.000%
2025-09-30	9.2000	9.4100	9.0900	9.2400	-0.431%	565,056	+159.416%
2025-09-29	9.0950	9.3400	8.8642	9.2800	+3.919%	843,496	+158.297%
2025-09-26	8.3300	9.0664	8.3290	8.9300	+7.203%	1,460,198	+168.421%
2025-09-25	8.5700	8.6891	8.2150	8.3300	-4.253%	1,148,602	+187.755%
2025-09-24	8.2300	8.7200	8.2000	8.7000	+5.583%	1,714,980	+175.517%
2025-09-23	8.4400	8.4400	8.1950	8.2400	-2.254%	1,140,086	+190.898%
2025-09-22	8.4400	8.5700	8.2200	8.4300	-0.118%	777,326	+184.342%
2025-09-19	8.9700	9.0150	8.4100	8.4400	-5.909%	1,826,691	+184.005%
2025-09-18	8.7500	9.0600	8.7100	8.9700	+4.667%	1,148,605	+167.224%
2025-09-17	8.5300	9.0600	8.4550	8.5700	+1.540%	1,324,023	+179.697%
2025-09-16	8.6200	8.6800	8.3300	8.4400	-2.653%	1,063,776	+184.005%
2025-09-15	9.0900	9.1150	8.5850	8.6700	-4.093%	1,104,243	+176.471%
2025-09-12	9.1200	9.2250	8.8600	9.0400	-1.739%	885,397	+165.155%
2025-09-11	8.9400	9.2500	8.9400	9.2000	+2.793%	670,865	+160.543%
2025-09-10	9.2100	9.2500	8.9350	8.9500	-2.717%	725,415	+167.821%
2025-09-09	9.5000	9.6310	8.9000	9.2000	-5.155%	786,475	+160.543%
2025-09-08	9.9000	10.1300	9.6700	9.7000	-2.119%	885,841	+147.113%
2025-09-05	9.1700	10.0250	9.1700	9.9100	+8.662%	831,911	+141.877%
2025-09-04	9.4500	9.4500	8.9700	9.1200	-3.594%	474,788	+162.829%
2025-09-03	9.0900	9.6091	9.0600	9.4600	+3.842%	1,067,178	+153.383%
2025-09-02	9.3300	9.6800	9.0350	9.1100	-2.463%	1,225,490	+163.117%
2025-08-29	9.5600	9.6450	9.2900	9.3400	-0.744%	1,832,002	+156.638%
2025-08-28	9.5800	9.7100	9.3100	9.4100	-1.466%	504,544	+154.729%
2025-08-27	9.5500	9.7200	9.5100	9.5500	+0.210%	447,610	+150.995%
2025-08-26	9.7500	9.9100	9.2800	9.5300	-1.448%	620,553	+151.522%
2025-08-25	10.1100	10.1200	9.6250	9.6700	-4.635%	398,644	+147.880%
2025-08-22	9.7700	10.3300	9.6351	10.1400	+5.078%	617,554	+136.391%
2025-08-21	9.4000	9.6950	9.2900	9.6500	+1.259%	483,985	+148.394%
2025-08-20	9.9100	9.9100	9.4950	9.5300	-3.150%	521,700	+151.522%
2025-08-19	10.2800	10.6600	9.8100	9.8400	-3.577%	743,734	+143.598%
2025-08-18	10.5800	10.6750	10.0000	10.2050	-3.544%	1,784,836	+134.885%
2025-08-15	10.6400	10.7750	10.4300	10.5800	+0.189%	502,186	+126.560%
2025-08-14	10.3900	10.6400	10.1600	10.5600	-0.095%	373,576	+126.989%
2025-08-13	10.0900	10.9797	9.9800	10.5700	+5.489%	543,887	+126.774%
2025-08-12	9.7700	10.0300	9.6600	10.0200	+3.834%	610,421	+139.222%
2025-08-11	9.8400	9.9700	9.4400	9.6500	-1.931%	720,464	+148.394%
2025-08-08	10.0100	10.0900	9.5800	9.8400	-2.284%	523,479	+143.598%
2025-08-07	10.5100	10.5100	10.0000	10.0700	-3.728%	450,626	+138.034%
2025-08-06	11.2000	11.3200	10.3700	10.4600	-7.515%	910,612	+129.159%
2025-08-05	11.2900	11.4650	11.2000	11.3100	+0.266%	487,004	+111.936%
2025-08-04	11.0900	11.3600	10.8600	11.2800	+2.174%	439,543	+112.500%
2025-08-01	11.0800	11.3200	10.8600	11.0400	-1.954%	533,693	+117.120%
2025-07-31	11.5500	11.6700	11.0600	11.2600	-5.219%	1,240,336	+112.877%
2025-07-30	12.0400	12.3300	11.7800	11.8800	-0.084%	803,866	+101.768%
2025-07-29	12.0600	12.1000	11.6000	11.8900	-0.335%	1,001,870	+101.598%
2025-07-28	11.6200	12.3200	11.5650	11.9300	+3.559%	1,342,541	+100.922%
2025-07-25	11.5500	11.7000	11.4500	11.5200	-0.087%	476,863	+108.073%
2025-07-24	11.5500	11.7200	11.2600	11.5300	-0.860%	721,559	+107.892%
2025-07-23	11.4300	11.9200	11.2600	11.6300	+3.378%	786,115	+106.105%
2025-07-22	11.2300	11.4000	11.1300	11.2500	0.000%	640,926	+113.067%
2025-07-21	11.2900	11.7000	11.2200	11.2500	+0.357%	410,575	+113.067%
2025-07-18	12.1700	12.3100	11.1250	11.2100	-7.279%	785,652	+113.827%
2025-07-17	12.3800	12.5600	12.0800	12.0900	-2.657%	767,456	+98.263%
2025-07-16	12.3400	12.6000	12.0600	12.4200	+2.222%	775,482	+92.995%
2025-07-15	12.6800	12.6800	12.1100	12.1500	-4.255%	1,126,679	+97.284%
2025-07-14	12.2500	13.0000	12.0747	12.6900	+2.010%	995,502	+88.889%
2025-07-11	12.4200	12.9000	12.3650	12.4400	-1.815%	1,409,677	+92.685%
2025-07-10	14.4800	14.5604	12.0800	12.6700	-3.869%	4,412,003	+89.187%
2025-07-09	12.4400	13.3900	12.3600	13.1800	+7.944%	980,173	+81.866%
2025-07-08	12.4000	12.6984	12.1100	12.2100	-1.214%	565,267	+96.314%
2025-07-07	12.3600	12.7450	12.1000	12.3600	-2.907%	740,525	+93.932%
2025-07-03	12.4600	12.7600	12.2700	12.7300	+2.331%	279,635	+88.295%
2025-07-02	11.7300	12.9000	11.4550	12.4400	+6.234%	779,764	+92.685%
2025-07-01	11.3900	11.9750	11.3400	11.7100	+2.809%	619,694	+104.697%
2025-06-30	11.6500	11.9650	11.3700	11.3900	-2.148%	669,821	+110.448%
2025-06-27	11.8900	11.9900	11.5750	11.6400	-1.689%	2,059,598	+105.928%
2025-06-26	11.5400	11.8500	11.4400	11.8400	+1.893%	428,293	+102.449%
2025-06-25	11.8900	11.9850	11.1700	11.6200	-2.924%	599,519	+106.282%
2025-06-24	12.2000	12.4000	11.8700	11.9700	-0.083%	425,729	+100.251%
2025-06-23	11.4700	11.9900	11.3050	11.9800	+4.265%	544,743	+100.083%
2025-06-20	11.7300	11.8800	11.2200	11.4900	-1.119%	1,483,188	+108.616%
2025-06-18	11.3800	12.0000	11.2800	11.6200	+2.019%	491,613	+106.282%
2025-06-17	11.7500	11.9600	11.3800	11.3900	-4.366%	453,941	+110.448%
2025-06-16	11.9300	11.9700	11.4600	11.9100	-0.168%	553,953	+101.259%
2025-06-13	11.6600	12.3800	11.6200	11.9300	-0.251%	779,250	+100.922%
2025-06-12	12.3700	12.4950	11.6350	11.9600	-5.305%	891,867	+100.418%
2025-06-11	12.8400	13.0900	12.6100	12.6300	-1.251%	595,081	+89.786%
2025-06-10	12.7000	13.0350	12.5600	12.7900	+1.994%	620,983	+87.412%
2025-06-09	13.0100	13.0600	12.2450	12.5400	-1.878%	739,662	+91.148%
2025-06-06	12.8200	13.0800	12.6900	12.7800	+2.240%	1,088,492	+87.559%
2025-06-05	12.0800	12.8450	11.9300	12.5000	+2.796%	853,784	+91.760%
2025-06-04	12.0000	12.3900	11.9200	12.1600	+0.662%	598,240	+97.122%
2025-06-03	12.1600	12.4700	11.9500	12.0800	-0.494%	1,334,659	+98.427%
2025-06-02	11.0500	12.5900	11.0500	12.1400	+14.205%	2,404,609	+97.446%
2025-05-30	10.5900	10.7300	10.2000	10.6300	-0.094%	922,966	+125.494%
2025-05-29	10.2000	10.7900	9.8100	10.6400	+5.976%	866,487	+125.282%
2025-05-28	9.7900	10.1900	9.6700	10.0400	+2.764%	551,700	+138.745%
2025-05-27	10.0000	10.0050	9.6800	9.7700	+0.514%	881,414	+145.343%
2025-05-23	9.7400	9.8600	9.5450	9.7200	-2.703%	401,506	+146.605%
2025-05-22	9.6800	10.1000	9.5100	9.9900	+2.147%	599,909	+139.940%
2025-05-21	10.0300	10.0300	9.4900	9.7800	-3.550%	640,911	+145.092%
2025-05-20	9.4900	10.1400	9.3000	10.1400	+6.625%	1,409,430	+136.391%
2025-05-19	9.3400	9.6700	9.2500	9.5100	-0.523%	1,042,575	+152.050%
2025-05-16	9.4600	9.6900	9.3300	9.5600	+1.057%	437,891	+150.732%
2025-05-15	9.6400	9.6700	9.3200	9.4600	-1.253%	472,478	+153.383%
2025-05-14	9.7800	9.8850	9.3400	9.5800	-1.542%	508,349	+150.209%
2025-05-13	10.2500	10.2600	9.7000	9.7300	-4.420%	534,474	+146.351%
2025-05-12	9.9400	10.3800	9.8200	10.1800	+7.158%	807,599	+135.462%
2025-05-09	9.6500	10.0300	9.5000	9.5000	-1.452%	575,746	+152.316%
2025-05-08	9.5200	9.8750	9.0200	9.6400	+3.656%	1,081,903	+148.651%
2025-05-07	9.7000	9.7100	9.1950	9.3000	-3.577%	1,254,419	+157.742%
2025-05-06	10.8200	10.8550	9.6400	9.6450	-11.837%	680,850	+148.523%
2025-05-05	11.0600	11.1700	10.7300	10.9400	-2.928%	525,663	+119.104%
2025-05-02	11.3500	11.5617	11.1800	11.2700	+0.986%	599,966	+112.689%
2025-05-01	11.4100	11.5200	11.1100	11.1600	-3.209%	846,835	+114.785%
2025-04-30	11.2800	11.7200	11.0500	11.5300	+0.787%	747,531	+107.892%
2025-04-29	11.5400	11.6550	11.2865	11.4400	-0.262%	548,631	+109.528%
2025-04-28	11.6200	11.7200	11.2500	11.4700	-0.779%	784,359	+108.980%
2025-04-25	11.4200	11.7300	11.2100	11.5600	+0.347%	589,148	+107.353%
2025-04-24	11.6000	11.7500	11.2800	11.5200	-0.775%	838,582	+108.073%
2025-04-23	11.9700	12.3800	11.5500	11.6100	+1.309%	2,507,561	+106.460%
2025-04-22	10.7300	11.5100	10.6800	11.4600	+8.626%	1,149,517	+109.162%
2025-04-21	10.0000	10.9600	9.9200	10.5500	+3.027%	1,321,142	+127.204%
2025-04-17	9.6500	10.2650	9.5200	10.2400	+4.490%	1,322,027	+134.082%
2025-04-16	9.7300	10.0150	9.2300	9.8000	-0.204%	1,056,487	+144.592%
2025-04-15	9.6300	10.1650	9.6300	9.8200	-0.305%	785,041	+144.094%
2025-04-14	9.5300	9.9700	9.1700	9.8500	+7.768%	998,502	+143.350%
2025-04-11	8.8600	9.1550	8.6000	9.1400	+3.746%	900,297	+162.254%
2025-04-10	9.3500	9.9303	8.1800	8.8100	-8.229%	1,453,614	+172.077%
2025-04-09	9.1700	10.1600	8.5600	9.6000	+3.672%	2,274,137	+149.688%
2025-04-08	10.2100	10.3900	8.8050	9.2600	-4.733%	1,051,354	+158.855%
2025-04-07	9.2700	9.9100	8.6000	9.7200	+0.310%	1,871,156	+146.605%
2025-04-04	10.1700	10.5200	9.4500	9.6900	-7.802%	1,493,806	+147.368%
2025-04-03	10.6900	10.9100	10.4200	10.5100	-7.645%	833,995	+128.069%
2025-04-02	10.3000	11.4350	10.2100	11.3800	+8.691%	1,229,399	+110.633%
2025-04-01	11.8000	11.8900	10.3700	10.4700	-11.869%	2,398,257	+128.940%
2025-03-31	11.8200	12.0300	11.3800	11.8800	-2.222%	1,354,291	+101.768%
2025-03-28	12.5600	12.7200	12.0000	12.1500	-3.187%	623,319	+97.284%
2025-03-27	12.8400	13.0950	12.3901	12.5500	-1.414%	577,846	+90.996%
2025-03-26	12.5200	12.7800	12.2000	12.7300	+1.192%	802,000	+88.295%
2025-03-25	13.5400	13.5400	12.5400	12.5800	-5.697%	838,654	+90.541%
2025-03-24	13.1200	13.5700	13.0250	13.3400	+2.694%	970,299	+79.685%
2025-03-21	13.6600	13.6700	12.7500	12.9900	-6.345%	2,099,834	+84.527%
2025-03-20	13.7400	14.5900	13.6750	13.8700	-0.216%	1,498,841	+72.819%
2025-03-19	13.7800	14.0600	13.5600	13.9000	+1.757%	670,888	+72.446%
2025-03-18	13.7600	13.8550	13.5050	13.6600	-1.938%	640,272	+75.476%
2025-03-17	13.3300	13.9600	13.0400	13.9300	+2.502%	746,163	+72.075%
2025-03-14	13.4200	13.6400	13.1150	13.5900	+3.033%	680,828	+76.380%
2025-03-13	14.4500	14.6700	12.9800	13.1900	-9.285%	1,890,654	+81.729%
2025-03-12	14.0800	14.8700	14.0700	14.5400	+4.604%	1,173,053	+64.856%
2025-03-11	13.6200	13.9650	13.3000	13.9000	+2.281%	586,553	+72.446%
2025-03-10	13.8200	14.1600	13.3300	13.5900	-1.948%	566,222	+76.380%
2025-03-07	14.0900	14.2900	13.7100	13.8600	-1.352%	569,792	+72.944%
2025-03-06	13.9800	14.4300	13.8200	14.0500	-1.542%	492,765	+70.605%
2025-03-05	14.2000	14.5200	13.8500	14.2700	+0.070%	621,884	+67.975%
2025-03-04	13.9000	14.5800	13.5400	14.2600	+0.493%	690,622	+68.093%
2025-03-03	15.4100	15.5100	13.8550	14.1900	-8.155%	1,286,209	+68.922%
2025-02-28	14.8400	15.4600	14.3900	15.4500	+3.000%	1,107,856	+55.146%
2025-02-27	16.9200	17.2900	14.9900	15.0000	-12.075%	1,045,291	+59.800%
2025-02-26	16.6000	17.2100	16.4500	17.0600	+3.582%	694,721	+40.504%
2025-02-25	16.8800	16.9800	15.8800	16.4700	-2.313%	1,057,044	+45.537%
2025-02-24	16.9000	17.2000	16.3800	16.8600	-0.059%	549,216	+42.171%
2025-02-21	17.2500	17.4600	16.7500	16.8700	-0.998%	516,430	+42.087%
2025-02-20	17.2900	17.3300	16.8678	17.0400	-1.787%	570,206	+40.669%
2025-02-19	16.6500	17.4050	16.5600	17.3500	+3.706%	813,856	+38.156%
2025-02-18	17.7100	18.0700	16.7200	16.7300	-4.889%	645,961	+43.276%
2025-02-14	17.6700	18.0200	17.1800	17.5900	+0.114%	581,593	+36.271%
2025-02-13	17.6100	17.8500	17.1400	17.5700	+1.502%	416,405	+36.426%
2025-02-12	16.7700	17.3500	16.6600	17.3100	+1.110%	538,968	+38.475%
2025-02-11	17.7600	18.1800	16.9500	17.1200	-4.942%	918,670	+40.012%
2025-02-10	19.3500	19.3500	17.9400	18.0100	-4.608%	462,757	+33.093%
2025-02-07	18.9500	19.3400	18.5300	18.8800	-0.840%	807,257	+26.960%
2025-02-06	19.2000	19.5300	18.8800	19.0400	-0.833%	747,598	+25.893%
2025-02-05	18.8000	19.6100	18.6100	19.2000	+3.281%	656,427	+24.844%
2025-02-04	18.9200	19.3550	18.2900	18.5900	-1.900%	808,919	+28.940%
2025-02-03	19.6000	19.6750	18.7000	18.9500	-3.856%	654,799	+26.491%
2025-01-31	20.0500	20.5000	19.4100	19.7100	-1.524%	768,785	+21.613%
2025-01-30	20.0100	20.4100	19.2400	20.0150	+1.858%	693,595	+19.760%
2025-01-29	19.5600	20.5300	19.5100	19.6500	+0.460%	574,415	+21.985%
2025-01-28	19.9400	19.9850	19.1700	19.5600	-1.262%	571,981	+22.546%
2025-01-27	19.6900	20.6600	19.4800	19.8100	-0.602%	559,097	+20.999%
2025-01-24	19.8000	20.3900	19.7275	19.9300	-0.150%	522,373	+20.271%
2025-01-23	19.4900	20.1000	19.3800	19.9600	+1.423%	503,862	+20.090%
2025-01-22	19.5700	20.0400	19.3400	19.6800	+0.408%	444,419	+21.799%
2025-01-21	19.4200	20.1500	19.3200	19.6000	+2.403%	573,648	+22.296%
2025-01-17	19.7200	20.0700	18.7450	19.1400	-1.796%	700,733	+25.235%
2025-01-16	20.1700	20.1700	19.3100	19.4900	-3.275%	533,855	+22.986%
2025-01-15	19.4500	20.5000	19.2100	20.1500	+8.333%	799,243	+18.958%
2025-01-14	19.2900	19.8050	18.3900	18.6000	-2.157%	1,209,225	+28.871%
2025-01-13	18.0900	19.1300	17.5000	19.0100	+4.221%	806,501	+26.092%
2025-01-10	19.0200	19.4900	17.5750	18.2400	-6.509%	886,607	+31.414%

.dark-mode .ZW9Jnm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZW9Jnm{ color: #333333; background-color: white; border: 2px solid #333333; }NRIXNurix Therapeutics, Inc. Common stockstock NASDAQ

NRIX
Nurix Therapeutics, Inc. Common stock
stock NASDAQ