Nurix Therapeutics Inc. (NRIX)
NASDAQ: NRIX
· Real-Time Price · USD
9.38
0.30 (3.30%)
At close: Oct 03, 2025, 3:59 PM
9.38
0.00%
After-hours: Oct 03, 2025, 05:55 PM EDT
NRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.00 | 9.49 | 8.99 | 9.38 | 9.38 | 3.30% | 770,267 |
| Oct 2, 2025 | 9.44 | 9.69 | 8.85 | 9.08 | 9.08 | -3.40% | 635,011 |
| Oct 1, 2025 | 9.26 | 9.75 | 9.26 | 9.40 | 9.40 | 1.73% | 3,664,855 |
| Sep 30, 2025 | 9.20 | 9.41 | 9.09 | 9.24 | 9.24 | -0.43% | 565,056 |
| Sep 29, 2025 | 9.10 | 9.34 | 8.86 | 9.28 | 9.28 | 3.92% | 843,500 |
| Sep 26, 2025 | 8.33 | 9.07 | 8.33 | 8.93 | 8.93 | 7.20% | 1,460,200 |
| Sep 25, 2025 | 8.57 | 8.69 | 8.22 | 8.33 | 8.33 | -4.25% | 1,148,602 |
| Sep 24, 2025 | 8.23 | 8.72 | 8.20 | 8.70 | 8.70 | 5.58% | 1,715,000 |
| Sep 23, 2025 | 8.44 | 8.44 | 8.20 | 8.24 | 8.24 | -2.25% | 1,140,100 |
| Sep 22, 2025 | 8.44 | 8.57 | 8.22 | 8.43 | 8.43 | -0.12% | 777,326 |
| Sep 19, 2025 | 8.97 | 9.02 | 8.41 | 8.44 | 8.44 | -5.91% | 1,826,691 |
| Sep 18, 2025 | 8.75 | 9.06 | 8.71 | 8.97 | 8.97 | 4.67% | 1,148,605 |
| Sep 17, 2025 | 8.53 | 9.06 | 8.46 | 8.57 | 8.57 | 1.54% | 1,324,023 |
| Sep 16, 2025 | 8.62 | 8.68 | 8.33 | 8.44 | 8.44 | -2.65% | 1,063,800 |
| Sep 15, 2025 | 9.09 | 9.12 | 8.59 | 8.67 | 8.67 | -4.09% | 1,104,243 |
| Sep 12, 2025 | 9.12 | 9.23 | 8.86 | 9.04 | 9.04 | -1.74% | 885,400 |
| Sep 11, 2025 | 8.94 | 9.25 | 8.94 | 9.20 | 9.20 | 2.79% | 670,900 |
| Sep 10, 2025 | 9.21 | 9.25 | 8.94 | 8.95 | 8.95 | -2.72% | 725,415 |
| Sep 9, 2025 | 9.50 | 9.63 | 8.90 | 9.20 | 9.20 | -5.15% | 786,500 |
| Sep 8, 2025 | 9.90 | 10.13 | 9.67 | 9.70 | 9.70 | -2.12% | 885,841 |
Page 1 of 66