Skip to main content

Nurix Therapeutics Inc (NQ: NRIX )

14.70 +0.16 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.54 14.92 14.92 14.70 1,311,581 +0.16(+1.10%)
Mar 27, 2024 13.19 14.61 12.55 14.54 1,391,204 +1.52(+11.67%)
Mar 26, 2024 13.81 14.36 12.91 13.02 672,034 -0.51(-3.77%)
Mar 25, 2024 13.45 14.44 13.36 13.53 549,000 +0.11(+0.82%)
Mar 22, 2024 13.09 13.48 12.77 13.42 531,994 +0.40(+3.07%)
Mar 21, 2024 13.48 13.83 13.02 13.02 498,839 -0.26(-1.96%)
Mar 20, 2024 12.70 13.46 12.36 13.28 505,497 +0.54(+4.24%)
Mar 19, 2024 12.73 13.18 12.61 12.74 664,814 -0.10(-0.78%)
Mar 18, 2024 13.10 13.49 12.26 12.84 1,312,958 -0.24(-1.83%)
Mar 15, 2024 13.97 14.78 13.04 13.08 3,891,471 -0.96(-6.84%)
Mar 14, 2024 14.37 15.00 13.93 14.04 1,379,788 -0.44(-3.04%)
Mar 13, 2024 14.28 15.27 14.25 14.48 706,110 +0.10(+0.70%)
Mar 12, 2024 14.11 14.80 13.92 14.38 933,557 +0.25(+1.77%)
Mar 11, 2024 15.02 15.65 14.08 14.13 907,150 -0.72(-4.85%)
Mar 08, 2024 14.85 15.82 14.45 14.85 548,524 +0.35(+2.41%)
Mar 07, 2024 15.76 16.11 14.30 14.50 1,199,288 -1.16(-7.41%)
Mar 06, 2024 13.74 15.93 13.44 15.66 1,453,537 +2.32(+17.39%)
Mar 05, 2024 13.23 13.52 12.97 13.34 531,042 -0.12(-0.89%)
Mar 04, 2024 13.89 14.12 13.24 13.46 579,581 -0.10(-0.74%)
Mar 01, 2024 12.36 13.87 12.36 13.56 704,709 +1.21(+9.80%)
Feb 29, 2024 12.36 12.66 12.10 12.35 823,681 +0.44(+3.69%)
Feb 28, 2024 11.68 12.00 11.45 11.91 791,491 +0.03(+0.25%)
Feb 27, 2024 11.37 12.10 11.20 11.88 842,677 +0.73(+6.55%)
Feb 26, 2024 10.20 11.31 10.16 11.15 756,751 +0.95(+9.31%)
Feb 23, 2024 10.51 10.70 10.18 10.20 970,328 -0.35(-3.32%)
Feb 22, 2024 10.01 10.66 9.911 10.55 2,448,480 +0.51(+5.08%)
Feb 21, 2024 10.00 10.29 9.770 10.04 1,169,088 -0.05(-0.50%)
Feb 20, 2024 9.520 10.17 9.520 10.09 722,585 +0.22(+2.23%)
Feb 16, 2024 9.250 10.17 9.250 9.870 879,527 +0.02(+0.20%)
Feb 15, 2024 9.350 9.940 9.220 9.850 470,928 +0.64(+6.95%)
Feb 14, 2024 8.970 9.230 8.840 9.210 382,936 +0.49(+5.62%)
Feb 13, 2024 8.820 8.820 8.370 8.720 485,263 -0.65(-6.94%)
Feb 12, 2024 8.860 9.410 8.850 9.370 1,165,119 +0.52(+5.88%)
Feb 09, 2024 8.820 8.980 8.650 8.850 329,961 +0.23(+2.67%)
Feb 08, 2024 8.330 8.675 8.110 8.620 349,073 +0.33(+3.98%)
Feb 07, 2024 8.530 8.740 8.192 8.290 312,510 -0.25(-2.93%)
Feb 06, 2024 8.370 8.770 8.370 8.540 400,128 +0.13(+1.55%)
Feb 05, 2024 8.120 8.470 7.920 8.410 1,137,163 +0.27(+3.32%)
Feb 02, 2024 8.110 8.230 7.840 8.140 324,257 -0.01(-0.12%)
Feb 01, 2024 7.940 8.340 7.830 8.150 505,830 +0.25(+3.16%)
Jan 31, 2024 7.970 8.210 7.790 7.900 464,376 -0.09(-1.13%)
Jan 30, 2024 8.310 8.440 7.910 7.990 1,207,605 -0.38(-4.54%)
Jan 29, 2024 7.890 8.460 7.650 8.370 272,122 +0.51(+6.49%)
Jan 26, 2024 8.190 8.340 7.790 7.860 260,425 -0.24(-2.96%)
Jan 25, 2024 7.770 8.170 7.730 8.100 289,104 +0.33(+4.25%)
Jan 24, 2024 8.190 8.190 7.695 7.770 342,734 -0.24(-3.00%)
Jan 23, 2024 8.170 8.390 7.990 8.010 394,067 +0.05(+0.63%)
Jan 22, 2024 8.240 8.590 7.810 7.960 677,844 -0.20(-2.45%)
Jan 19, 2024 8.230 8.290 7.900 8.160 327,512 -0.03(-0.37%)
Jan 18, 2024 8.530 8.530 7.940 8.190 443,786 -0.22(-2.62%)
Jan 17, 2024 8.440 8.720 8.240 8.410 784,959 -0.31(-3.56%)
Jan 16, 2024 9.210 9.335 8.550 8.720 438,339 -0.65(-6.94%)
Jan 12, 2024 9.470 9.830 9.290 9.370 351,347 +0.02(+0.21%)
Jan 11, 2024 9.650 9.850 9.240 9.350 652,367 -0.52(-5.27%)
Jan 10, 2024 9.750 10.02 9.560 9.870 1,049,187 +0.12(+1.23%)
Jan 09, 2024 9.750 10.15 9.430 9.750 1,066,933 -0.21(-2.11%)
Jan 08, 2024 9.770 10.04 9.440 9.960 736,742 +0.09(+0.91%)
Jan 05, 2024 9.700 9.970 9.250 9.870 679,128 +0.02(+0.20%)
Jan 04, 2024 9.690 10.05 9.580 9.850 1,002,207 +0.21(+2.18%)
Jan 03, 2024 9.950 10.02 9.380 9.640 1,382,094 -0.58(-5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.